Date,Open,High,Low,Close,Volume,OpenInt
2010-08-10,49.95,49.95,49.86,49.88,3000,0
2010-08-11,48.84,48.92,48.58,48.58,6000,0
2010-08-13,48.27,48.27,48.22,48.22,12000,0
2010-08-16,46.89,46.89,46.66,46.66,2000,0
2010-08-17,47.1,47.33,47.1,47.33,10100,0
2010-08-18,46.71,46.71,46.71,46.71,800,0
2010-08-19,46.06,46.06,46.06,46.06,10000,0
2010-08-20,46.02,46.02,46,46.02,11200,0
2010-08-23,46.38,46.38,46.29,46.29,8200,0
2010-08-24,45.66,45.66,45.19,45.19,9600,0
2010-08-25,44.62,45.54,44.62,45.54,16400,0
2010-08-26,45.52,45.52,45.09,45.09,7650,0
2010-08-27,46.75,46.77,46.75,46.77,2850,0
2010-08-30,46.15,46.18,45.45,45.45,400,0
2010-08-31,44.98,44.98,44.81,44.91,7850,0
2010-09-01,46.19,46.37,46.02,46.02,8100,0
2010-09-02,46.43,46.43,46.43,46.43,100,0
2010-09-03,47.77,47.77,47.32,47.32,3700,0
2010-09-07,46.26,46.26,46.15,46.15,2100,0
2010-09-08,46.53,46.53,46.53,46.53,100,0
2010-09-09,47.36,47.71,47.36,47.55,3300,0
2010-09-10,48.2,48.2,48.2,48.2,100,0
2010-09-13,47.92,47.92,47.92,47.92,100,0
2010-09-14,47.44,47.44,47.44,47.44,1500,0
2010-09-16,48.36,48.36,48.18,48.18,555,0
2010-09-17,47.98,47.98,47.98,47.98,155,0
2010-09-20,47.8,47.85,47.8,47.85,229,0
2010-09-21,46.71,46.83,46.63,46.63,1000,0
2010-09-22,46.28,46.28,46.28,46.28,800,0
2010-09-23,46.4,46.4,46.4,46.4,500,0
2010-09-24,46.91,46.91,46.91,46.91,800,0
2010-09-27,45.9,45.9,45.9,45.9,800,0
2010-09-28,45.88,45.88,45.88,45.88,100,0
2010-09-29,45.4,45.4,45.4,45.4,1000,0
2010-10-01,46.16,46.16,45.96,45.96,341,0
2010-10-04,45.53,45.53,45.53,45.53,222,0
2010-10-05,45.65,45.65,45.65,45.65,208,0
2010-10-06,44.55,44.55,44.53,44.53,666,0
2010-10-07,45.08,45.08,45.07,45.07,452,0
2010-10-08,44.85,45.17,44.85,45.17,1498,0
2010-10-11,45.22,45.25,45.22,45.25,2223,0
2010-10-12,45.52,45.52,45.52,45.52,222,0
2010-10-13,46.25,46.25,45.89,45.89,1280,0
2010-10-14,45.79,46.49,45.79,46.49,900,0
2010-10-15,46.49,46.49,46.49,46.49,222,0
2010-10-18,46.79,46.79,46.79,46.79,222,0
2010-10-19,46.8,46.82,46.47,46.47,3050,0
2010-10-20,46.43,46.43,46.43,46.43,800,0
2010-10-21,47.07,47.07,47.07,47.07,222,0
2010-10-25,46.45,46.45,46.45,46.45,800,0
2010-10-26,47.8,47.8,47.8,47.8,800,0
2010-10-27,48.18,48.35,48.18,48.35,858,0
2010-10-28,48.07,48.07,48.03,48.03,330,0
2010-11-01,47.73,47.73,47.73,47.73,300,0
2010-11-02,47.18,47.18,46.94,46.99,3850,0
2010-11-03,48.21,48.21,47.75,47.75,300,0
2010-11-04,46.83,46.83,46.83,46.83,300,0
2010-11-05,47.69,47.74,47.38,47.74,61100,0
2010-11-08,47.86,47.86,47.82,47.82,410,0
2010-11-09,48.15,48.94,48.15,48.94,10500,0
2010-11-10,49.48,49.68,49.48,49.68,3700,0
2010-11-11,48.95,48.95,48.86,48.86,400,0
2010-11-12,49.36,49.65,49.36,49.65,600,0
2010-11-15,50.15,50.8,50.15,50.8,1300,0
2010-11-16,50.83,51.38,49.93,49.93,4631,0
2010-11-17,50.02,50.36,49.81,50.36,5370,0
2010-11-18,50.74,51.16,50.66,50.66,2499,0
2010-11-19,50.24,50.29,50.18,50.18,2300,0
2010-11-22,49.68,49.9,49.57,49.57,3000,0
2010-11-23,49.09,49.46,49.08,49.32,9900,0
2010-11-24,50.05,50.81,49.98,50.71,19150,0
2010-11-26,50.2,50.28,49.97,50.02,4848,0
2010-11-29,49.52,49.84,49.49,49.54,8900,0
2010-11-30,48.68,49.29,48.58,49.25,26614,0
2010-12-01,50.47,51.06,50.42,50.97,29800,0
2010-12-02,50.95,51.23,50.6,51.21,19000,0
2010-12-03,50.5,51.38,50.5,51.32,5800,0
2010-12-06,51.01,51.01,50.49,50.49,1400,0
2010-12-07,51.72,52.83,51.6,52.46,30800,0
2010-12-08,53,53.92,52.98,53.11,14104,0
2010-12-09,53.21,53.5,52.6,52.97,14492,0
2010-12-10,53.31,53.35,53.07,53.22,9664,0
2010-12-13,53.79,53.96,53.03,53.19,28385,0
2010-12-14,54.01,54.99,53.81,54.99,38572,0
2010-12-15,54.68,55.59,54.47,55.21,64876,0
2010-12-16,55.33,55.59,54.73,54.73,46980,0
2010-12-17,54.39,54.48,53.37,53.62,37500,0
2010-12-20,53.46,54.2,53.08,53.83,31953,0
2010-12-21,53.89,54.04,53.72,53.72,4781,0
2010-12-22,53.5,54.14,53.5,53.98,6106,0
2010-12-23,54.04,54.38,54.04,54.26,6869,0
2010-12-27,54.28,54.39,53.59,53.6,22300,0
2010-12-28,54.25,55.12,54.21,55.12,21900,0
2010-12-29,54.9,55.05,53.5,53.74,6618,0
2010-12-30,53.93,54.26,53.72,53.86,45081,0
2010-12-31,53.29,57.93,52.92,53.62,28330,0
2011-01-03,54.08,54.25,53.22,53.49,87389,0
2011-01-04,53.38,53.63,53.04,53.35,5593,0
2011-01-05,54.22,55.22,54.22,54.9,30154,0
2011-01-06,54.73,54.73,54.31,54.49,13530,0
2011-01-07,53.58,53.84,53.58,53.8,14963,0
2011-01-10,53.58,53.86,53.47,53.57,17383,0
2011-01-11,53.64,54.37,53.63,53.92,54432,0
2011-01-12,54.49,54.58,53.92,54.25,41230,0
2011-01-13,54.3,54.3,53.29,53.54,2030,0
2011-01-14,53.1,53.89,53,53.84,39350,0
2011-01-18,54.2,54.74,54.2,54.32,47400,0
2011-01-19,53.97,54.02,53.78,53.78,3900,0
2011-01-20,54.32,54.9,54.32,54.9,4774,0
2011-01-21,55.06,55.06,54.46,54.46,4232,0
2011-01-24,54.32,54.35,54.13,54.34,4134,0
2011-01-25,54.06,54.52,53.19,53.4,83826,0
2011-01-26,53.89,54.59,53.85,54.54,43589,0
2011-01-27,54.42,54.58,54.02,54.15,31907,0
2011-01-28,54.54,54.54,53.31,53.56,23371,0
2011-01-31,53.63,54.02,53.63,54.02,9300,0
2011-02-01,54.66,54.93,54.52,54.66,5967,0
2011-02-02,54.33,54.82,54.31,54.82,7416,0
2011-02-03,54.97,55.48,54.96,55.39,21650,0
2011-02-04,55.62,56.44,55.62,56.32,49000,0
2011-02-07,56.65,56.67,56.19,56.19,12765,0
2011-02-08,56.27,56.96,56.1,56.86,23284,0
2011-02-09,56.69,57.03,55.82,56.13,47705,0
2011-02-10,56.37,56.74,56.15,56.65,15643,0
2011-02-11,56.06,56.12,55.56,56.12,24639,0
2011-02-14,55.98,55.98,55.31,55.48,12135,0
2011-02-15,55.58,55.71,55.31,55.39,10999,0
2011-02-16,55.44,55.64,55.44,55.45,4320,0
2011-02-17,55.21,55.21,54.95,55.08,4976,0
2011-02-18,55.33,55.64,55.2,55.24,29247,0
2011-02-22,54.7,54.75,53.87,53.93,15405,0
2011-02-23,53.5,53.94,53.41,53.94,3500,0
2011-02-24,53.35,53.38,53.05,53.13,1200,0
2011-02-25,53.41,53.41,53.05,53.05,1793,0
2011-02-28,53.05,53.21,53,53.06,11550,0
2011-03-01,53.57,53.7,53.06,53.06,2828,0
2011-03-02,53.32,53.34,53.32,53.34,677,0
2011-03-03,54.42,54.64,54.24,54.6,7950,0
2011-03-04,54.46,54.52,53.8,53.96,4475,0
2011-03-07,54.46,54.54,53.73,54.17,18104,0
2011-03-08,54.28,54.59,54.24,54.54,7510,0
2011-03-09,54.33,54.52,53.63,53.9,35100,0
2011-03-10,53.56,53.72,52.73,52.73,22600,0
2011-03-11,52.8,53.25,52.8,53.16,8050,0
2011-03-14,52.98,52.98,52.72,52.74,4450,0
2011-03-15,51.83,52.25,51.75,52.23,3840,0
2011-03-16,51.62,51.8,50.94,51.1,15250,0
2011-03-17,51.7,52.02,51.7,51.9,6795,0
2011-03-18,52.23,52.23,51.76,51.76,18100,0
2011-03-21,52.29,52.5,52.03,52.09,13550,0
2011-03-22,52.22,52.4,51.99,51.99,2463,0
2011-03-23,51.56,52.23,51.56,52.23,6079,0
2011-03-24,52.52,52.65,52.41,52.57,5580,0
2011-03-25,52.4,53.15,52.4,53.07,8276,0
2011-03-28,53.18,53.25,52.96,53.01,4300,0
2011-03-29,53.18,53.58,52.85,53.45,32725,0
2011-03-30,53.43,53.43,53.01,53.01,16600,0
2011-03-31,52.67,53.44,52.64,53.23,68500,0
2011-04-01,53.6,53.61,53.02,53.04,9894,0
2011-04-04,52.94,52.94,52.94,52.94,100,0
2011-04-05,53.11,53.51,52.94,53.34,68372,0
2011-04-06,53.6,54.15,53.53,54.13,22130,0
2011-04-07,54.33,54.51,53.96,54.4,108506,0
2011-04-08,54.71,54.81,54.45,54.65,35088,0
2011-04-11,54.67,54.78,54.58,54.58,4374,0
2011-04-12,54.03,54.03,53.58,53.82,7574,0
2011-04-13,54.08,54.08,53.42,53.42,1500,0
2011-04-14,53.18,53.63,53.18,53.5,13960,0
2011-04-15,52.85,52.87,52.55,52.58,4115,0
2011-04-18,52.98,53.21,52.3,52.3,23208,0
2011-04-19,52.31,52.31,52.01,52.09,33720,0
2011-04-20,52.12,52.55,52.12,52.55,4921,0
2011-04-21,52.24,52.42,52.09,52.42,13500,0
2011-04-25,52.32,52.35,51.97,51.99,30034,0
2011-04-26,51.74,51.76,51.43,51.43,30890,0
2011-04-27,51.71,52.09,51.65,51.96,41571,0
2011-04-28,51.51,51.69,51.42,51.51,1350,0
2011-04-29,51.33,51.61,51.18,51.2,3335,0
2011-05-02,51.22,51.32,50.92,51.1,21594,0
2011-05-03,50.71,50.97,50.67,50.73,10460,0
2011-05-04,50.29,50.42,50.28,50.35,4788,0
2011-05-05,49.94,50.04,49.51,49.57,23048,0
2011-05-06,50.08,50.26,49.41,49.81,50330,0
2011-05-09,49.7,49.7,49.57,49.6,3500,0
2011-05-10,49.86,50.14,49.84,50.14,23905,0
2011-05-11,50.25,50.25,49.63,49.73,510,0
2011-05-12,49.58,50.32,49.54,50.06,44750,0
2011-05-13,49.63,49.73,49.06,49.57,34900,0
2011-05-16,49.47,49.6,49.11,49.16,9320,0
2011-05-17,48.91,48.94,48.61,48.71,25200,0
2011-05-18,48.94,49.41,48.94,49.41,35400,0
2011-05-19,50.06,50.06,49.45,49.49,40810,0
2011-05-20,49.33,49.59,49.25,49.28,18600,0
2011-05-23,48.89,49.14,48.68,48.97,30327,0
2011-05-24,49.16,49.31,48.81,48.81,14800,0
2011-05-25,48.79,49.16,48.79,49.07,4255,0
2011-05-26,48.61,48.61,48.35,48.35,8963,0
2011-05-27,48.5,48.5,48.5,48.5,300,0
2011-05-31,48.48,48.48,48.13,48.24,7400,0
2011-06-01,47.76,47.76,47.08,47.09,9484,0
2011-06-02,47.5,48.2,47.5,48.19,2300,0
2011-06-03,47.49,48.19,47.49,47.83,6460,0
2011-06-06,48.32,48.32,47.94,47.99,6160,0
2011-06-07,48.43,48.59,48,48,10003,0
2011-06-08,47.6,47.71,47.32,47.47,29792,0
2011-06-09,47.24,48.1,47.24,48.1,23330,0
2011-06-10,47.3,47.51,47.3,47.51,6333,0
2011-06-13,47.79,47.83,47.31,47.76,22600,0
2011-06-14,48.5,48.97,48.5,48.96,11820,0
2011-06-15,48.6,48.6,47.66,47.66,3530,0
2011-06-16,47.37,47.37,46.99,47.15,15925,0
2011-06-17,47.35,47.41,47.29,47.3,1380,0
2011-06-20,47.41,47.41,47.31,47.33,1849,0
2011-06-21,47.51,47.79,47.51,47.56,9710,0
2011-06-22,47.48,47.84,47.48,47.74,13050,0
2011-06-23,47.16,47.2,46.8,47.09,29263,0
2011-06-24,47.06,47.06,46.56,46.98,30628,0
2011-06-27,46.87,47.77,46.85,47.73,64649,0
2011-06-28,47.9,48.74,47.82,48.66,143572,0
2011-06-29,48.76,49.42,48.65,49.28,214308,0
2011-06-30,49.28,50.31,49.21,49.67,219393,0
2011-07-01,50.65,50.65,49.4,49.9,70059,0
2011-07-05,49.54,50.21,49.26,49.41,95328,0
2011-07-06,49.19,49.41,48.95,49.12,30091,0
2011-07-07,49.53,49.75,49.39,49.41,49523,0
2011-07-08,48.59,48.59,48.06,48.15,58442,0
2011-07-11,47.67,47.79,47.04,47.1,43120,0
2011-07-12,46.69,47.16,46.69,46.73,24885,0
2011-07-13,47,47.42,46.46,46.53,41500,0
2011-07-14,47.04,47.53,46.75,47.52,33237,0
2011-07-15,47.93,47.93,47.25,47.25,15963,0
2011-07-18,47.18,47.79,47.16,47.62,7215,0
2011-07-19,47.72,47.73,46.48,46.48,32776,0
2011-07-20,46.86,47.28,46.84,47.23,5786,0
2011-07-21,47.81,48.11,47.62,47.9,36821,0
2011-07-22,47.64,47.67,47.32,47.32,18250,0
2011-07-25,47.98,48.13,47.24,47.94,24592,0
2011-07-26,47.77,47.77,47.3,47.49,14953,0
2011-07-27,47.76,47.96,47.36,47.54,17925,0
2011-07-28,47.13,47.32,47,47.32,13599,0
2011-07-29,46.56,46.6,45.41,45.62,44332,0
2011-08-01,45.79,45.82,44.76,45.07,44712,0
2011-08-02,44.58,44.82,43.36,43.43,206770,0
2011-08-03,43.35,43.48,42.5,43.26,119714,0
2011-08-04,42.94,43,41.05,41.13,56676,0
2011-08-05,42.12,42.74,40.98,42.74,48993,0
2011-08-08,41.76,41.94,39.94,40.21,53917,0
2011-08-09,40.42,40.82,36.75,39.42,40939,0
2011-08-10,38.24,38.45,36.89,37.23,53940,0
2011-08-11,38.2,40.2,37.04,40.04,40275,0
2011-08-12,39.1,39.3,38.8,38.9,28950,0
2011-08-15,39.27,39.64,38.9,39.64,9712,0
2011-08-16,39.77,39.78,38.58,38.93,121945,0
2011-08-17,38.93,39.29,37.96,37.96,61118,0
2011-08-18,36.78,37.24,35.68,36.82,14647,0
2011-08-19,36.59,36.76,36.19,36.28,24193,0
2011-08-22,36.82,36.89,36.32,36.38,95698,0
2011-08-23,36.98,37.27,36.12,37.26,50930,0
2011-08-24,37.54,39.25,37.47,39.25,8000,0
2011-08-25,38.98,39,38.31,38.42,8310,0
2011-08-26,37.65,38.4,37.27,37.9,5000,0
2011-08-29,39.04,39.11,38.69,38.69,4305,0
2011-08-30,37.98,37.99,37.39,37.65,6349,0
2011-08-31,37.75,38.63,37.55,38.63,157278,0
2011-09-01,38.65,39.01,37.42,37.42,34026,0
2011-09-02,36.07,36.31,35.46,35.58,11212,0
2011-09-06,34.57,35.09,34.51,35.07,11358,0
2011-09-07,35.71,36.21,35.71,36.1,13878,0
2011-09-08,35.69,36.07,35.54,35.57,46409,0
2011-09-09,35.36,35.46,34.6,34.86,138894,0
2011-09-12,34.94,35.1,34.56,34.86,50702,0
2011-09-13,35.07,35.63,35.01,35.53,43883,0
2011-09-14,35.58,35.6,35.31,35.31,12870,0
2011-09-15,36.14,36.45,35.93,36.28,80365,0
2011-09-16,36.6,36.6,35.89,35.98,30640,0
2011-09-19,34.77,34.9,34.37,34.82,48455,0
2011-09-20,34.58,34.91,34.58,34.6,2869,0
2011-09-21,34.54,34.7,33.03,33.4,13934,0
2011-09-22,32.15,32.16,31.13,31.49,292744,0
2011-09-23,31.39,32.71,31.28,32.71,140350,0
2011-09-26,32.95,33.66,32.79,33.53,37382,0
2011-09-27,34.72,35.11,34.13,34.63,48918,0
2011-09-28,34.95,35.77,34.88,34.95,69920,0
2011-09-29,34.84,35.04,34.19,34.7,58100,0
2011-09-30,33.64,33.92,33.55,33.56,5230,0
2011-10-03,33.09,33.25,32.05,32.14,19397,0
2011-10-04,31.64,32.66,31.34,32.22,31925,0
2011-10-05,32.79,33.32,32.75,33.25,35188,0
2011-10-06,33.63,34.01,33.63,33.99,7976,0
2011-10-07,34.85,35.42,34.35,34.7,104129,0
2011-10-10,35.19,36.43,32.9,36.08,12680,0
2011-10-11,35.34,35.81,35.34,35.64,3125,0
2011-10-12,36.33,36.85,36.2,36.32,16872,0
2011-10-13,35.99,36.11,34.34,35.75,2880,0
2011-10-14,36.69,36.82,36.56,36.82,10000,0
2011-10-17,36,36,36,36,200,0
2011-10-18,35.61,36.41,35.4,36.1,5100,0
2011-10-19,36.21,36.29,35.92,35.96,2000,0
2011-10-20,36.19,36.19,35.82,36.15,4390,0
2011-10-21,36.59,36.81,36.4,36.81,10400,0
2011-10-24,36.59,36.89,36.53,36.84,27329,0
2011-10-25,36.51,36.51,35.57,35.57,57646,0
2011-10-26,35.8,36.36,35.38,36.3,27780,0
2011-10-27,37.21,38.75,37.2,38.37,24838,0
2011-10-28,38.13,38.16,37.68,37.81,10700,0
2011-10-31,36.71,36.71,35.64,35.65,57134,0
2011-11-01,34.03,34.52,33.54,33.54,54472,0
2011-11-02,34.83,34.86,33.97,33.97,16908,0
2011-11-03,34.97,34.98,34.61,34.91,10280,0
2011-11-04,34.73,34.89,34.47,34.77,8246,0
2011-11-07,34.73,34.75,33.76,34.33,64186,0
2011-11-08,34.48,35.2,34.19,35.11,21197,0
2011-11-09,33.77,34.31,33.41,33.74,57645,0
2011-11-10,34.4,35.06,33.97,34.49,80010,0
2011-11-11,35.03,35.19,34.9,35.02,8257,0
2011-11-14,34.48,34.62,34.07,34.18,33215,0
2011-11-15,33.95,34.57,33.8,34.29,28495,0
2011-11-16,33.9,34.29,33.78,33.78,11309,0
2011-11-17,33.87,34.03,32.92,33.19,101229,0
2011-11-18,33.39,33.8,33.3,33.46,21392,0
2011-11-21,32.92,33.06,32.75,33.06,14645,0
2011-11-22,32.87,33.06,32.44,32.48,21280,0
2011-11-23,32.63,32.63,31.67,31.81,30284,0
2011-11-25,32.41,32.73,32.33,32.73,2971,0
2011-11-28,33.93,33.97,32.71,32.75,61290,0
2011-11-29,33.12,33.63,32.74,33.14,102853,0
2011-11-30,34.1,34.44,34.03,34.36,15310,0
2011-12-01,34.88,35.07,34.53,34.94,7408,0
2011-12-02,34.74,34.82,33.81,33.81,7903,0
2011-12-05,34.65,34.66,33.84,33.99,39102,0
2011-12-06,34.07,34.66,34.07,34.5,6955,0
2011-12-07,34.33,34.41,34.04,34.1,3669,0
2011-12-08,34.14,34.14,33.35,33.36,18270,0
2011-12-09,33.74,34.5,33.61,34.5,6171,0
2011-12-12,33.79,33.9,33.57,33.9,9181,0
2011-12-13,34.18,34.25,33.02,33.25,25320,0
2011-12-14,32.99,33.05,32.22,32.22,44545,0
2011-12-15,32.6,32.65,32.35,32.38,17447,0
2011-12-16,32.11,32.12,31.5,31.82,20324,0
2011-12-19,31.74,31.76,31.05,31.1,58265,0
2011-12-20,31.68,32.5,31.68,32.44,54311,0
2011-12-21,32.65,33.09,32.4,33.09,7445,0
2011-12-22,32.72,33.01,32.54,32.94,30230,0
2011-12-23,33.69,33.85,33.69,33.79,34480,0
2011-12-27,33.66,33.72,33.52,33.52,8220,0
2011-12-28,33.22,33.22,32.21,32.39,19560,0
2011-12-29,32.4,32.55,32.12,32.14,8265,0
2011-12-30,32,32.02,31.77,31.97,13925,0
2012-01-03,33.07,33.13,32.66,33.07,10200,0
2012-01-04,33.06,33.63,33.05,33.5,14597,0
2012-01-05,33.19,33.72,33.19,33.63,3724,0
2012-01-06,33.43,33.43,33.04,33.16,46000,0
2012-01-09,33.21,33.23,32.76,33.2,8150,0
2012-01-10,33.54,33.59,33.11,33.33,19470,0
2012-01-11,32.89,32.9,32.54,32.55,27302,0
2012-01-12,32.61,32.7,32.6,32.68,2220,0
2012-01-13,32,32.03,31.75,32.01,24921,0
2012-01-17,32,32,31.77,31.79,11915,0
2012-01-18,31.93,32.48,31.93,32.48,4450,0
2012-01-19,32.74,33.45,32.71,33.32,9081,0
2012-01-20,33.62,33.94,33.62,33.94,3865,0
2012-01-23,34.34,34.54,34.16,34.31,16125,0
2012-01-24,34.21,34.57,34.21,34.28,3135,0
2012-01-25,34.32,34.34,32.86,33.94,25735,0
2012-01-26,33.61,33.65,33.23,33.26,8705,0
2012-01-27,33.14,33.36,32.88,32.88,2220,0
2012-01-30,32.05,32.24,31.97,32.24,6255,0
2012-01-31,32.25,32.27,31.56,31.57,21260,0
2012-02-01,31.99,32.3,31.87,32.17,4231,0
2012-02-02,32.3,32.3,32.05,32.05,700,0
2012-02-03,33.39,33.6,33.33,33.33,15800,0
2012-02-06,33.31,33.33,32.85,32.85,600,0
2012-02-07,33.64,33.74,33.42,33.69,2843,0
2012-02-08,33.69,33.87,33.64,33.68,21050,0
2012-02-09,33.97,34.54,33.89,34.07,13559,0
2012-02-10,33.4,33.51,33.25,33.31,2890,0
2012-02-13,33.41,33.53,33.23,33.33,3600,0
2012-02-14,33.15,33.24,32.86,33.01,4291,0
2012-02-15,33.06,33.06,32.41,33.01,6131,0
2012-02-16,33.21,33.62,33.21,33.51,4023,0
2012-02-17,33.95,33.95,33.65,33.65,4450,0
2012-02-21,34.04,34.39,34.04,34.2,3300,0
2012-02-22,33.75,33.79,33.7,33.7,400,0
2012-02-23,33.7,33.72,33.21,33.4,9403,0
2012-02-24,33.24,33.26,33.08,33.08,2500,0
2012-02-27,33.01,33.71,32.5,32.51,7046,0
2012-02-28,32.35,32.62,32.29,32.62,4638,0
2012-02-29,32.62,33.32,32.62,33.04,13100,0
2012-03-01,33.81,34.05,33.6,33.9,9938,0
2012-03-02,33.59,33.59,33.17,33.35,3892,0
2012-03-05,33.12,33.4,33.12,33.4,340,0
2012-03-06,32.95,32.99,32.7,32.94,5000,0
2012-03-07,32.91,33.06,32.91,33.04,2355,0
2012-03-08,33.41,33.78,33.41,33.78,13816,0
2012-03-09,34.01,34.18,33.91,33.92,3850,0
2012-03-12,33.58,33.65,33.36,33.36,3646,0
2012-03-13,34.08,34.84,34.08,34.82,13804,0
2012-03-14,35.5,36.43,35.48,36.38,11281,0
2012-03-15,36.43,36.53,36.26,36.42,15350,0
2012-03-16,36.97,36.97,36.41,36.41,7725,0
2012-03-19,36.5,37.25,36.5,37.18,12550,0
2012-03-20,36.91,37.05,36.75,37.02,6367,0
2012-03-21,36.5,36.66,36.24,36.24,4897,0
2012-03-22,36.01,36.07,35.95,35.99,1450,0
2012-03-23,35.81,35.81,35.41,35.6,7197,0
2012-03-26,35.75,35.94,35.61,35.67,7644,0
2012-03-27,35.66,35.67,35.21,35.21,6095,0
2012-03-28,35.23,35.23,34.99,34.99,300,0
2012-03-29,34.92,35.19,34.86,34.86,8485,0
2012-03-30,34.78,35.77,34.75,35.77,4535,0
2012-04-02,35.2,35.48,35.2,35.48,600,0
2012-04-03,35.01,36.38,34.96,36.38,19434,0
2012-04-04,35.87,36.03,35.86,35.88,9316,0
2012-04-05,35.46,35.46,35.21,35.22,45279,0
2012-04-09,33.72,33.82,33.58,33.68,12200,0
2012-04-10,33.55,34.02,32.66,33.15,6999,0
2012-04-11,33.58,33.67,33.58,33.59,3840,0
2012-04-12,33.69,33.9,33.69,33.9,6300,0
2012-04-13,33.15,33.15,33,33,7450,0
2012-04-16,32.66,33,32.6,32.77,1240,0
2012-04-17,33.15,33.31,33.15,33.23,5340,0
2012-04-18,32.93,32.99,32.82,32.89,12578,0
2012-04-19,32.67,32.69,32.59,32.68,5273,0
2012-04-20,32.95,33.05,32.72,32.72,7385,0
2012-04-23,32.22,32.22,32.05,32.18,2210,0
2012-04-24,32.43,32.54,32.43,32.45,3194,0
2012-04-25,32.96,33.25,32.73,32.75,11100,0
2012-04-26,32.44,32.62,32.37,32.45,1476,0
2012-04-27,32.4,32.45,32.31,32.33,7049,0
2012-04-30,32.12,32.24,32.06,32.24,6910,0
2012-05-01,32.05,32.67,32,32.61,2733,0
2012-05-02,32.06,32.34,32.05,32.16,2925,0
2012-05-03,32.15,32.35,32.15,32.16,3635,0
2012-05-04,31.91,31.91,31.6,31.61,13245,0
2012-05-07,31.5,31.63,31.43,31.63,4900,0
2012-05-08,31.25,31.25,30.98,31.25,29293,0
2012-05-09,30.79,31.28,30.79,31.12,6355,0
2012-05-10,31.44,31.64,31.18,31.21,7203,0
2012-05-11,30.89,30.89,30.68,30.73,7959,0
2012-05-14,30.01,30.15,29.8,30.05,18539,0
2012-05-15,29.97,30,29.72,29.72,12823,0
2012-05-16,30.08,30.11,29.45,29.53,16867,0
2012-05-17,29.51,29.51,28.48,28.48,20304,0
2012-05-18,28.83,28.9,28.58,28.65,7153,0
2012-05-21,28.89,28.97,28.77,28.97,10457,0
2012-05-22,29.57,29.62,29.34,29.34,3200,0
2012-05-23,28.86,28.86,28.5,28.86,3072,0
2012-05-24,29.08,29.29,29.08,29.29,2100,0
2012-05-25,28.99,29.04,28.83,28.92,2380,0
2012-05-29,28.88,29.06,28.72,29.06,3895,0
2012-05-30,28.05,28.6,27.68,28.29,27991,0
2012-05-31,27.39,27.39,26.63,27.17,18780,0
2012-06-01,27.05,27.05,25.63,25.65,45472,0
2012-06-04,26.34,26.34,25.9,26.3,7377,0
2012-06-05,26.74,26.83,26.4,26.83,1940,0
2012-06-06,27,28.1,27,28.09,15660,0
2012-06-07,28.31,28.31,27.88,27.89,5863,0
2012-06-08,27.4,27.79,27.4,27.79,7299,0
2012-06-11,28.04,28.04,27.4,27.45,7840,0
2012-06-12,27.93,28.27,27.79,28.27,5700,0
2012-06-13,28.14,28.2,27.59,27.59,3478,0
2012-06-14,27.86,28,27.86,27.89,925,0
2012-06-15,27.34,27.4,27.14,27.28,2400,0
2012-06-18,27.1,27.31,27.1,27.2,1908,0
2012-06-19,27.6,27.8,27.55,27.72,2800,0
2012-06-20,28.34,28.5,26.9,27.98,20310,0
2012-06-21,27.8,27.8,27.35,27.47,3044,0
2012-06-22,28,28.29,28,28.29,2083,0
2012-06-25,27.75,27.75,27.55,27.61,6850,0
2012-06-26,28.04,28.04,27.76,27.83,5800,0
2012-06-27,27.75,27.91,27.75,27.86,6298,0
2012-06-28,27.24,27.25,27.16,27.16,11038,0
2012-06-29,28.22,28.5,28.06,28.22,7788,0
2012-07-02,28.07,28.07,27.25,27.4,8940,0
2012-07-03,27.77,28,27.77,28,600,0
2012-07-05,27.5,27.76,27.5,27.7,2200,0
2012-07-06,27.21,27.27,27.19,27.2,835,0
2012-07-09,27.05,27.08,26.7,26.76,9339,0
2012-07-10,26.84,28.13,26.53,26.55,5275,0
2012-07-11,26.49,27.09,26.16,27.09,10239,0
2012-07-12,26.24,26.24,26.1,26.1,6085,0
2012-07-13,26.31,26.5,26.31,26.42,10316,0
2012-07-16,25.84,26.05,25.69,26.05,8500,0
2012-07-17,26.42,26.59,26.36,26.52,5515,0
2012-07-18,26.38,26.38,26.31,26.31,1230,0
2012-07-19,26.81,26.81,26.46,26.73,1103,0
2012-07-20,26.2,26.2,25.9,25.98,5366,0
2012-07-23,25.54,25.8,25.48,25.79,11371,0
2012-07-24,25.71,25.73,25.22,25.27,4470,0
2012-07-25,25.28,25.38,25.28,25.38,3500,0
2012-07-26,25.53,25.54,25.51,25.53,2260,0
2012-07-27,26.25,27.51,26.23,27.01,10469,0
2012-07-30,26.87,26.88,26.42,26.42,9809,0
2012-07-31,26.32,26.45,26.24,26.45,1000,0
2012-08-01,26.67,26.96,26.12,26.66,14266,0
2012-08-02,26.33,26.42,25.9,26.3,14966,0
2012-08-03,27.09,27.5,27.07,27.25,8618,0
2012-08-06,27.13,27.17,26.58,27.17,3100,0
2012-08-07,27.86,28.13,27.82,27.88,25538,0
2012-08-08,27.8,28.24,27.7,28.15,2280,0
2012-08-09,28.35,28.6,28.18,28.26,16052,0
2012-08-10,27.77,27.87,27.77,27.87,9560,0
2012-08-13,27.67,27.78,27.61,27.78,1802,0
2012-08-14,28.62,28.72,28.45,28.56,4800,0
2012-08-15,28.94,29.49,28.9,29.41,14255,0
2012-08-16,29.35,30.03,28.4,29.82,16750,0
2012-08-17,29.62,29.62,29.49,29.59,955,0
2012-08-20,29.34,29.47,29.34,29.47,1700,0
2012-08-21,29.65,30.05,29.3,29.3,13640,0
2012-08-22,28.84,28.91,28.57,28.57,2410,0
2012-08-23,28.16,28.16,28,28.01,2437,0
2012-08-24,27.8,28.08,27.8,28.07,3475,0
2012-08-27,27.8,27.8,27.67,27.72,2990,0
2012-08-28,27.61,27.62,27.39,27.6,8930,0
2012-08-29,27.86,27.86,27.86,27.86,1100,0
2012-08-30,27.31,27.39,27.28,27.39,10397,0
2012-08-31,26.79,27.15,26.66,26.66,3000,0
2012-09-04,26.85,26.85,26.85,26.85,104,0
2012-09-05,26.92,27.02,26.86,26.99,8572,0
2012-09-06,27.64,27.94,27.64,27.94,3500,0
2012-09-07,27.11,27.94,27.1,27.94,1500,0
2012-09-10,28.16,28.26,27.98,27.98,13595,0
2012-09-11,28.1,28.37,28.1,28.24,10757,0
2012-09-12,28.86,29.12,28.86,29.12,8085,0
2012-09-13,28.77,29.79,28.55,29.06,145164,0
2012-09-14,29.77,30.82,29.77,30.5,57516,0
2012-09-17,30.5,30.71,29.99,30.11,11700,0
2012-09-18,29.63,29.85,28.85,29.85,21905,0
2012-09-19,29.45,29.61,29.38,29.58,2195,0
2012-09-20,29.05,29.44,28.31,29.41,2850,0
2012-09-21,29.65,29.65,29.46,29.46,3000,0
2012-09-24,28.94,28.94,28.76,28.91,1635,0
2012-09-25,28.8,29.07,28.34,28.34,6847,0
2012-09-26,27.89,27.96,27.57,27.64,7226,0
2012-09-27,27.72,27.93,27.72,27.93,200,0
2012-09-28,27.54,28,27.54,27.85,2486,0
2012-10-01,27.98,27.98,27.67,27.67,338,0
2012-10-02,27.79,27.8,27.59,27.59,4672,0
2012-10-03,27.84,27.87,27.75,27.76,10300,0
2012-10-04,27.96,28.29,27.87,28.26,1952,0
2012-10-05,28.84,29.02,28.74,29.02,14552,0
2012-10-08,29.15,29.15,28.45,28.53,2493,0
2012-10-09,28.7,28.78,28.6,28.6,7400,0
2012-10-10,28.75,28.76,28.19,28.22,7075,0
2012-10-11,28.6,28.6,28,28,7332,0
2012-10-12,27.46,27.83,27.4,27.83,1320,0
2012-10-15,27.92,28.05,27.89,27.94,1277,0
2012-10-16,28.31,28.69,28.31,28.66,4100,0
2012-10-17,29,29.53,29,29.47,7086,0
2012-10-18,29.46,29.79,29.46,29.79,3150,0
2012-10-19,29.65,29.65,29.02,29.02,2039,0
2012-10-22,29.15,29.37,29.15,29.36,10956,0
2012-10-23,28.93,28.93,28.68,28.76,1975,0
2012-10-24,29,29,28.98,28.98,1300,0
2012-10-25,29.55,29.55,29.25,29.37,6330,0
2012-10-26,28.84,28.84,28.66,28.66,4002,0
2012-10-31,28.25,28.32,28,28,9115,0
2012-11-01,28.23,28.53,27.11,28.53,1400,0
2012-11-02,28.75,28.75,28.38,28.38,562,0
2012-11-05,28.09,28.09,27.91,28.03,15776,0
2012-11-06,28.16,28.63,28.16,28.63,2620,0
2012-11-07,27.38,27.46,27.2,27.4,141450,0
2012-11-08,27.46,27.65,26.71,26.75,9535,0
2012-11-09,26.68,26.9,26.51,26.54,2291,0
2012-11-12,26.45,26.56,26.45,26.53,4440,0
2012-11-13,26.2,26.54,26.2,26.26,11097,0
2012-11-14,26.69,26.69,26.16,26.17,10608,0
2012-11-15,26.38,26.38,26.08,26.27,1160,0
2012-11-16,26.3,26.3,26,26.27,12000,0
2012-11-19,26.75,26.83,26.65,26.65,8055,0
2012-11-20,26.81,27.22,26.79,27.22,9077,0
2012-11-21,27.5,27.55,27.38,27.47,7598,0
2012-11-23,27.38,27.52,27.38,27.52,500,0
2012-11-26,27.03,27.19,26.84,27.18,10040,0
2012-11-27,27.16,27.18,26.96,26.98,38566,0
2012-11-28,26.66,26.82,26.55,26.82,7400,0
2012-11-29,26.9,26.9,26.68,26.78,5468,0
2012-11-30,26.81,26.87,26.81,26.85,500,0
2012-12-03,27.25,27.25,26.83,26.83,7547,0
2012-12-05,26.59,26.63,26.49,26.63,4030,0
2012-12-06,26.32,26.49,26.25,26.49,6185,0
2012-12-07,27.06,27.06,26.8,26.99,2850,0
2012-12-10,26.84,26.99,26.84,26.89,4118,0
2012-12-11,27.04,27.41,27.04,27.41,2646,0
2012-12-12,27.4,28,27.21,28,6400,0
2012-12-13,28.23,28.29,27.82,28.01,5746,0
2012-12-14,27.75,27.75,27.59,27.68,3615,0
2012-12-17,27.75,28.3,27.75,28.3,7275,0
2012-12-18,28.62,29.18,28.53,29.1,4182,0
2012-12-19,28.85,28.88,28.54,28.88,18830,0
2012-12-20,28.79,28.9,28.5,28.78,7422,0
2012-12-21,28.22,28.35,28.11,28.2,7880,0
2012-12-24,28.39,28.39,28.39,28.39,200,0
2012-12-26,28.53,28.53,28.12,28.22,15800,0
2012-12-27,28.2,28.2,27.66,27.84,3130,0
2012-12-28,27.7,27.77,27.63,27.64,7392,0
2012-12-31,27.42,28.59,27.42,28.54,6890,0
2013-01-02,29.14,29.74,27.63,29.25,11380,0
2013-01-03,29.34,30.02,29.34,30.02,4950,0
2013-01-04,30.15,30.32,29.89,29.94,22316,0
2013-01-07,29.95,29.95,29.8,29.89,5865,0
2013-01-08,29.62,29.69,29.49,29.49,2315,0
2013-01-09,29.57,29.58,29.36,29.54,2100,0
2013-01-10,29.74,29.86,29.58,29.74,5970,0
2013-01-11,30,30.01,29.45,29.46,4625,0
2013-01-14,29.39,29.39,29.2,29.36,4230,0
2013-01-15,28.96,29.22,28.88,29.22,1850,0
2013-01-16,29.07,29.07,28.98,29.05,835,0
2013-01-17,29.44,29.78,29.44,29.56,5446,0
2013-01-18,29.45,29.45,29.17,29.17,4350,0
2013-01-22,29.46,29.49,29.06,29.08,12510,0
2013-01-23,29.04,29.04,28.9,28.91,4300,0
2013-01-24,29.17,29.42,29.12,29.27,3960,0
2013-01-25,29.93,30.32,29.84,30.24,19942,0
2013-01-28,30.8,30.8,30.5,30.5,5610,0
2013-01-29,30.53,30.8,30.35,30.74,70176,0
2013-01-30,30.92,31.37,30.65,30.78,34938,0
2013-01-31,30.3,30.9,29.66,30.59,13465,0
2013-02-01,30.19,31.28,30.19,31.28,9762,0
2013-02-04,30.85,30.87,30.39,30.5,10325,0
2013-02-05,30.93,31.1,30.91,30.97,13488,0
2013-02-06,30.75,30.76,30.54,30.55,3648,0
2013-02-07,30.5,30.51,30.14,30.5,8535,0
2013-02-08,30.57,30.86,30.44,30.44,23350,0
2013-02-11,30.46,30.53,30.33,30.41,1750,0
2013-02-12,30.75,30.75,30.57,30.72,3300,0
2013-02-13,31.25,31.33,31.07,31.2,5664,0
2013-02-14,30.91,31,30.56,30.62,16731,0
2013-02-15,30.78,30.91,30.63,30.67,5886,0
2013-02-19,30.47,30.9,30.47,30.87,10700,0
2013-02-20,31.01,31.01,30.71,30.75,10629,0
2013-02-21,30.43,30.43,30.03,30.18,10555,0
2013-02-22,30.2,30.31,30.19,30.26,2300,0
2013-02-25,30.66,30.71,29.14,29.14,10480,0
2013-02-26,29.19,30.66,28.92,29.34,31187,0
2013-02-27,28.92,29.64,28.9,29.64,32492,0
2013-02-28,29.39,29.6,29.36,29.42,9076,0
2013-03-01,28.99,29.07,28.86,29.07,7113,0
2013-03-04,29.02,29.25,28.97,29.23,13228,0
2013-03-05,29.42,29.62,29.42,29.52,3096,0
2013-03-06,29.98,30.01,29.83,30.01,2483,0
2013-03-07,30.37,30.6,30.34,30.56,5629,0
2013-03-08,31.18,31.32,30.97,31.21,6518,0
2013-03-11,31.49,31.49,31.06,31.22,19615,0
2013-03-12,30.9,31,30.75,30.75,7535,0
2013-03-13,31.05,31.07,30.74,30.84,13100,0
2013-03-14,31.3,31.3,30.91,30.97,3442,0
2013-03-15,30.97,30.97,30.55,30.55,3233,0
2013-03-18,29.97,30.12,29.89,30,4837,0
2013-03-19,29.84,29.84,29.47,29.5,5400,0
2013-03-20,29.9,30.09,29.73,30.09,4442,0
2013-03-21,29.74,29.76,29.69,29.69,3175,0
2013-03-22,29.6,29.79,29.57,29.64,2136,0
2013-03-25,29.85,29.95,29.45,29.66,6317,0
2013-03-26,29.93,29.93,29.48,29.54,7198,0
2013-03-27,29.01,29.01,28.76,28.95,5411,0
2013-03-28,28.94,29.1,28.9,29.08,4125,0
2013-04-01,29.06,29.06,28.7,28.71,8300,0
2013-04-02,28.83,29.04,28.83,29.03,2500,0
2013-04-03,28.75,28.78,28.39,28.44,10345,0
2013-04-04,28.12,28.22,27.8,27.81,11296,0
2013-04-05,26.9,27,26.62,26.9,20918,0
2013-04-08,26.94,27.35,26.88,27.34,10630,0
2013-04-09,27.21,27.38,27.1,27.35,7083,0
2013-04-10,27.83,28.12,27.83,28.1,2050,0
2013-04-11,27.99,27.99,27.8,27.85,6740,0
2013-04-12,27.3,27.35,27.03,27.03,14115,0
2013-04-15,26.98,27.08,26.75,26.75,1865,0
2013-04-16,27.03,27.13,27,27.07,3035,0
2013-04-17,27,27,26.39,26.83,8467,0
2013-04-18,26.51,26.64,26.5,26.54,2125,0
2013-04-19,26.68,26.74,26.68,26.68,3150,0
2013-04-22,26.55,26.58,26.41,26.58,1700,0
2013-04-23,26.67,26.8,26.6,26.75,5300,0
2013-04-24,26.68,26.68,26.6,26.63,3812,0
2013-04-25,26.91,26.92,26.81,26.81,2235,0
2013-04-26,26.38,26.46,26.23,26.23,7092,0
2013-04-29,26.14,26.44,26.02,26.43,9942,0
2013-04-30,26.27,26.57,26.1,26.48,3960,0
2013-05-01,26.14,26.14,25.81,25.94,7455,0
2013-05-02,26.03,26.06,26.01,26.01,1300,0
2013-05-03,26.99,27.38,26.99,27.35,6870,0
2013-05-06,27.34,27.7,27.34,27.59,4232,0
2013-05-07,27.74,27.85,27.67,27.78,3280,0
2013-05-08,27.68,27.68,27.51,27.6,1479,0
2013-05-09,27.56,27.68,27.45,27.68,3000,0
2013-05-10,27.96,28.74,27.96,28.45,5250,0
2013-05-13,28.76,28.85,28.66,28.75,14734,0
2013-05-14,28.55,29.37,28.53,29.37,5605,0
2013-05-15,28.78,29.34,28.78,29.03,7120,0
2013-05-16,28.63,28.64,28.22,28.38,7360,0
2013-05-17,28.66,29.21,28.64,29.1,5890,0
2013-05-20,28.95,29.34,28.95,29.31,2670,0
2013-05-21,29.4,29.56,28.94,28.97,4760,0
2013-05-22,28.75,29.91,28.6,29.8,5925,0
2013-05-23,29.31,30,29.31,29.65,12700,0
2013-05-24,29.53,29.83,27.5,29.57,29766,0
2013-05-28,29.99,31.19,29.93,31.19,84015,0
2013-05-29,31.88,32.02,30.49,30.49,72376,0
2013-05-30,30.53,30.8,30.41,30.58,14116,0
2013-05-31,30.5,31.55,30.49,30.8,41250,0
2013-06-03,31.12,31.16,30.12,30.66,63725,0
2013-06-04,30.92,31.08,30.83,31.08,4979,0
2013-06-05,30.79,30.79,30.39,30.45,38121,0
2013-06-06,30.49,30.68,29.48,30.16,33462,0
2013-06-07,30.77,31.4,30.58,31.4,56528,0
2013-06-10,31.63,31.85,31.4,31.7,39458,0
2013-06-11,32,32,31.19,31.25,55457,0
2013-06-12,31.71,31.82,31.1,31.82,11090,0
2013-06-13,31.44,31.46,30.88,30.89,24557,0
2013-06-14,30.62,30.83,30.17,30.7,23822,0
2013-06-17,30.72,31.28,30.72,31.28,7140,0
2013-06-18,31.57,31.59,31.16,31.31,19078,0
2013-06-19,31.16,32.62,31.16,32.44,39284,0
2013-06-20,32.73,33.81,32.73,33.3,63597,0
2013-06-21,33.42,34.48,33.39,34.47,40387,0
2013-06-24,35,35.01,34.16,34.42,54011,0
2013-06-25,34.27,34.85,34.27,34.76,18215,0
2013-06-26,34.1,34.5,34.07,34.2,15721,0
2013-06-27,33.78,34.09,33.6,33.69,31333,0
2013-06-28,34.14,34.37,33.73,33.8,9291,0
2013-07-01,34.2,34.2,33.56,33.56,3700,0
2013-07-02,33.52,33.61,33.41,33.45,4550,0
2013-07-03,33.61,33.8,33.45,33.74,4900,0
2013-07-05,35.5,35.95,35.46,35.93,36472,0
2013-07-08,35.49,35.52,35.07,35.21,27160,0
2013-07-09,35.18,35.25,35.05,35.1,9625,0
2013-07-10,35.06,35.65,35.06,35.59,14539,0
2013-07-11,34.91,35.07,34.64,34.68,26816,0
2013-07-12,34.22,34.84,34.14,34.67,24370,0
2013-07-15,34.61,34.61,34.29,34.37,6900,0
2013-07-16,34.17,34.26,34.07,34.07,8019,0
2013-07-17,33.64,33.92,33.56,33.86,10134,0
2013-07-18,34.01,34.45,33.97,34.4,13693,0
2013-07-19,34.11,34.11,33.71,33.72,14425,0
2013-07-22,33.63,33.81,33.5,33.81,17090,0
2013-07-23,34.13,34.22,33.94,33.94,3593,0
2013-07-24,34.7,35.05,34.7,34.73,5614,0
2013-07-25,35.03,35.09,34.78,34.78,4861,0
2013-07-26,34.33,34.46,34.3,34.3,4766,0
2013-07-29,34.59,34.86,34.59,34.75,3775,0
2013-07-30,34.61,34.91,34.57,34.89,4200,0
2013-07-31,35.65,35.77,34.6,34.67,16132,0
2013-08-01,35.25,36.19,35.25,36.01,19289,0
2013-08-02,35.42,35.42,35.04,35.08,10645,0
2013-08-05,35.25,35.55,35.25,35.44,8460,0
2013-08-06,35.57,35.66,35.37,35.39,25339,0
2013-08-07,35.22,35.22,34.83,34.87,18920,0
2013-08-08,34.68,34.71,34.45,34.64,13084,0
2013-08-09,34.79,34.79,34.47,34.47,7290,0
2013-08-12,34.2,34.82,34.2,34.8,7058,0
2013-08-13,35.63,35.92,35.6,35.8,13221,0
2013-08-14,35.81,35.82,35.59,35.71,11387,0
2013-08-15,36.4,36.64,36.14,36.41,26300,0
2013-08-16,36.33,37.21,36.33,36.76,36874,0
2013-08-19,37.08,37.47,37.03,37.28,28599,0
2013-08-20,36.88,36.9,36.62,36.67,27639,0
2013-08-21,36.93,37.38,36.75,37.36,37592,0
2013-08-22,37.18,37.2,36.72,37.02,30878,0
2013-08-23,37.07,37.07,36.22,36.33,26383,0
2013-08-26,36.07,36.22,36.03,36.07,6343,0
2013-08-27,35.72,35.83,35.3,35.33,35449,0
2013-08-28,35.77,35.99,35.7,35.87,21163,0
2013-08-29,36.06,36.06,35.36,35.48,44405,0
2013-08-30,35.5,35.95,35.27,35.65,27284,0
2013-09-03,36.06,37.04,36.06,36.52,20587,0
2013-09-04,36.53,36.75,36.37,36.75,23811,0
2013-09-05,37.1,37.62,37.08,37.58,25871,0
2013-09-06,37.09,37.18,36.83,37.17,15620,0
2013-09-09,36.68,37.04,36.68,37.04,8988,0
2013-09-10,37.34,37.5,37.06,37.5,9841,0
2013-09-11,37.16,37.44,36.95,36.98,16983,0
2013-09-12,36.54,36.86,36.46,36.83,14326,0
2013-09-13,36.76,36.76,36.55,36.66,6737,0
2013-09-16,35.75,36.76,35.65,36.76,61962,0
2013-09-17,36.62,36.62,36.32,36.35,5526,0
2013-09-18,36.37,36.76,34.93,35.26,44938,0
2013-09-19,35.35,35.7,35.35,35.68,4459,0
2013-09-20,35.59,35.68,35.25,35.45,6508,0
2013-09-23,35.26,35.26,35.04,35.04,9969,0
2013-09-24,34.88,34.88,34.41,34.43,18529,0
2013-09-25,34.41,34.48,34,34.05,18635,0
2013-09-26,34.48,34.49,34.34,34.35,5145,0
2013-09-27,34.34,34.34,34.05,34.25,1025,0
2013-09-30,34.34,34.34,34.13,34.13,2350,0
2013-10-01,34.29,34.43,34.29,34.4,1045,0
2013-10-02,34.11,34.24,33.8,34.24,5302,0
2013-10-03,34.28,34.28,33.86,34.1,6383,0
2013-10-04,34.27,34.47,34.26,34.42,3200,0
2013-10-07,34,34.16,33.99,34.12,10161,0
2013-10-08,34.26,34.26,34.03,34.14,3185,0
2013-10-09,34.35,34.55,34.28,34.42,3509,0
2013-10-10,34.93,35.11,34.66,34.71,7323,0
2013-10-11,34.23,34.59,34.13,34.57,7768,0
2013-10-14,34.55,35.24,34.55,35.16,9013,0
2013-10-15,35.23,35.23,34.82,35.11,20075,0
2013-10-16,35.24,35.39,34.38,34.44,11245,0
2013-10-17,33.94,33.97,33.58,33.67,7465,0
2013-10-18,33.57,33.7,33.47,33.62,13029,0
2013-10-21,33.83,34,33.82,33.87,7877,0
2013-10-22,33.27,33.27,33,33.11,9450,0
2013-10-23,32.91,32.94,32.55,32.8,9146,0
2013-10-24,32.6,32.95,32.6,32.95,4194,0
2013-10-25,32.87,32.88,32.75,32.82,11985,0
2013-10-28,33,33,32.8,32.99,5880,0
2013-10-29,33.16,33.16,32.8,32.8,6129,0
2013-10-30,32.75,33.25,32.6,33.08,6828,0
2013-10-31,32.95,33.44,32.95,33.2,9000,0
2013-11-01,33.41,33.97,33.41,33.88,2609,0
2013-11-04,33.75,33.81,33.6,33.8,9199,0
2013-11-05,34.09,34.58,34.09,34.41,4192,0
2013-11-06,34.38,34.39,34.31,34.31,12205,0
2013-11-07,34.25,34.25,33.83,33.83,5950,0
2013-11-08,35.11,35.35,35.1,35.35,5807,0
2013-11-11,35.5,35.5,35.38,35.5,5431,0
2013-11-12,35.43,35.5,35.3,35.46,5362,0
2013-11-13,35.26,35.26,35.06,35.15,3000,0
2013-11-14,34.96,34.96,34.47,34.64,11236,0
2013-11-15,34.61,34.74,34.61,34.61,3070,0
2013-11-18,34.5,34.5,34.33,34.35,2021,0
2013-11-19,34.53,34.77,34.47,34.77,91010,0
2013-11-20,34.81,35.81,34.58,35.75,357478,0
2013-11-21,35.9,36.15,35.55,35.64,39005,0
2013-11-22,35.4,35.4,35.02,35.14,9422,0
2013-11-25,35.21,35.21,34.88,34.99,127539,0
2013-11-26,34.89,34.89,34.57,34.79,19490,0
2013-11-27,34.8,35.17,34.8,34.97,6933,0
2013-11-29,35.16,35.16,34.97,34.97,9068,0
2013-12-02,35.24,35.67,35.24,35.57,7320,0
2013-12-03,35.32,35.4,35.18,35.4,3927,0
2013-12-04,36.02,36.23,35.81,36.02,8103,0
2013-12-05,36.22,36.31,35.95,36.2,11281,0
2013-12-06,36.15,36.21,35.85,36.01,18151,0
2013-12-09,35.87,35.87,35.66,35.79,14932,0
2013-12-10,35.28,35.55,35.22,35.24,11249,0
2013-12-11,35.52,35.81,35.41,35.81,19602,0
2013-12-12,35.93,36.11,35.86,36.04,19637,0
2013-12-13,35.76,35.91,35.62,35.71,9273,0
2013-12-16,35.42,35.99,35.4,35.95,23387,0
2013-12-17,35.88,35.88,35.48,35.48,42104,0
2013-12-18,35.91,36.45,35.42,35.8,15627,0
2013-12-19,36.08,36.23,35.95,36.08,9026,0
2013-12-20,35.54,35.7,35.27,35.27,12454,0
2013-12-23,35.48,35.86,35.4,35.78,23895,0
2013-12-24,36.17,36.48,36.17,36.34,12133,0
2013-12-26,36.49,36.59,36.42,36.49,8742,0
2013-12-27,36.58,36.78,36.41,36.66,13684,0
2013-12-30,36.37,36.4,36.18,36.22,15686,0
2013-12-31,36.31,37.1,36.28,36.8,30544,0
2014-01-02,36.76,36.76,36.33,36.39,12688,0
2014-01-03,36.64,36.64,36.2,36.42,6242,0
2014-01-06,36.32,36.32,35.88,36.15,47613,0
2014-01-07,36.04,36.15,35.86,35.97,9800,0
2014-01-08,36.31,36.54,36.23,36.28,10980,0
2014-01-09,36.01,36.22,35.83,35.84,16387,0
2014-01-10,35.25,35.3,34.83,34.92,69818,0
2014-01-13,34.81,34.83,34.47,34.57,29222,0
2014-01-14,34.73,34.98,34.67,34.96,22331,0
2014-01-15,35.22,35.3,34.92,35.02,11327,0
2014-01-16,34.57,34.62,34.51,34.56,8926,0
2014-01-17,34.7,34.71,34.25,34.28,61294,0
2014-01-21,34.45,34.45,34.24,34.3,48961,0
2014-01-22,34.48,34.57,34.3,34.51,23439,0
2014-01-23,34,34.02,33.48,33.65,144896,0
2014-01-24,33.22,33.35,33.07,33.17,29984,0
2014-01-27,33.27,33.6,33.2,33.6,21165,0
2014-01-28,33.63,33.63,33.42,33.42,11595,0
2014-01-29,33.14,33.32,32.63,32.82,29265,0
2014-01-30,33.01,33.22,32.89,32.95,17186,0
2014-01-31,32.59,32.72,32.44,32.52,22422,0
2014-02-03,32.6,32.7,31.72,31.72,102879,0
2014-02-04,32.19,32.36,32.14,32.3,79787,0
2014-02-05,32.57,32.89,32.57,32.82,38483,0
2014-02-06,32.92,33.14,32.92,33.09,21053,0
2014-02-07,33.14,33.14,32.77,32.95,5530,0
2014-02-10,33.04,33.04,32.83,32.83,9690,0
2014-02-11,33.28,33.45,33.19,33.23,13726,0
2014-02-12,33.5,33.74,33.5,33.66,43005,0
2014-02-13,33.12,33.18,33,33.05,11956,0
2014-02-14,33.04,33.21,33.04,33.06,1716,0
2014-02-18,33,33,32.69,32.78,1824,0
2014-02-19,32.77,33.17,32.71,33.14,3982,0
2014-02-20,33.16,33.47,33.12,33.28,10227,0
2014-02-21,33.44,33.44,32.98,32.98,7091,0
2014-02-24,33.14,33.3,33.13,33.2,4722,0
2014-02-25,32.82,32.82,32.6,32.6,10712,0
2014-02-26,32.64,32.64,32.26,32.3,6940,0
2014-02-27,32,32.11,31.86,31.93,6530,0
2014-02-28,32.29,32.29,31.94,32,1116,0
2014-03-03,31.65,31.7,31.44,31.58,12284,0
2014-03-04,32.02,32.37,31.99,32.37,10835,0
2014-03-05,32.57,32.57,32.3,32.44,2548,0
2014-03-06,32.9,32.97,32.78,32.86,8534,0
2014-03-07,33.51,33.53,33.32,33.32,7135,0
2014-03-10,33.23,33.37,33.23,33.32,6676,0
2014-03-11,33.25,33.25,33.08,33.08,5522,0
2014-03-12,32.66,32.7,32.55,32.55,6606,0
2014-03-13,32.88,32.88,31.72,31.74,15535,0
2014-03-14,31.4,31.73,31.4,31.7,11051,0
2014-03-17,31.91,32.19,31.81,32.19,19577,0
2014-03-18,32.15,32.2,31.94,31.99,2094,0
2014-03-19,32.09,32.76,32.06,32.73,6348,0
2014-03-20,32.75,32.78,32.66,32.69,4316,0
2014-03-21,32.52,32.58,32.19,32.2,8227,0
2014-03-24,32.25,32.34,31.83,31.86,5438,0
2014-03-25,32.21,32.24,31.89,31.9,10974,0
2014-03-26,32.04,32.05,31.55,31.55,20100,0
2014-03-27,31.52,31.53,30.99,31.22,21476,0
2014-03-28,31.39,31.84,31.39,31.69,10803,0
2014-03-31,32.08,32.1,31.85,31.9,8720,0
2014-04-01,32.19,32.3,32.19,32.27,3021,0
2014-04-02,32.66,32.8,32.66,32.74,5506,0
2014-04-03,32.7,32.72,32.44,32.53,10273,0
2014-04-04,32.35,32.35,31.96,32.04,24852,0
2014-04-07,31.8,31.81,31.59,31.72,1888,0
2014-04-08,31.66,31.84,31.46,31.53,7443,0
2014-04-09,31.86,31.87,31.7,31.82,12914,0
2014-04-10,31.4,31.4,30.93,31.14,35684,0
2014-04-11,30.79,30.96,30.72,30.77,6320,0
2014-04-14,30.9,31.04,30.83,30.95,7657,0
2014-04-15,30.96,30.96,30.39,30.7,21167,0
2014-04-16,31.05,31.05,30.7,30.7,16335,0
2014-04-17,30.92,31.55,30.92,31.47,5219,0
2014-04-21,31.17,31.36,31.17,31.36,1802,0
2014-04-22,31.4,31.4,31.23,31.23,2213,0
2014-04-23,31.19,31.19,30.94,31,17235,0
2014-04-24,31.14,31.14,30.95,30.95,3929,0
2014-04-25,30.62,30.64,30.5,30.59,8534,0
2014-04-28,30.88,31.1,30.8,31.01,13308,0
2014-04-29,31.3,31.33,31,31.01,6903,0
2014-04-30,30.93,31,30.63,30.69,32966,0
2014-05-01,30.43,30.43,30.02,30.21,10462,0
2014-05-02,30.5,30.5,29.55,29.79,10975,0
2014-05-05,29.97,30.4,29.71,30.06,15201,0
2014-05-06,30.02,30.03,29.82,29.82,34115,0
2014-05-07,29.93,29.99,29.85,29.99,19630,0
2014-05-08,29.74,30.06,29.55,29.98,15605,0
2014-05-09,29.94,30.2,29.89,30.14,6217,0
2014-05-12,30.14,30.49,30.14,30.31,8254,0
2014-05-13,30.06,30.07,29.83,29.83,4279,0
2014-05-14,29.44,29.44,29.1,29.12,36642,0
2014-05-15,28.59,28.81,28.45,28.68,32418,0
2014-05-16,28.84,28.84,28.68,28.82,26921,0
2014-05-19,28.77,29.13,28.7,29.13,11300,0
2014-05-20,29.32,29.32,28.98,29.06,9786,0
2014-05-21,29.47,29.55,29.32,29.43,5293,0
2014-05-22,29.34,29.6,29.34,29.57,5402,0
2014-05-23,29.34,29.34,29.1,29.19,10534,0
2014-05-27,29.21,29.21,28.86,28.86,9594,0
2014-05-28,28.37,28.4,28.04,28.13,13850,0
2014-05-29,27.98,28.5,27.75,28.22,8928,0
2014-05-30,28.58,28.58,28.29,28.46,4737,0
2014-06-02,28.8,29.12,28.6,29,50995,0
2014-06-03,29.33,29.72,29.33,29.7,12367,0
2014-06-04,29.67,29.92,29.67,29.85,7624,0
2014-06-05,29.72,29.72,29.6,29.67,4080,0
2014-06-06,29.42,29.7,29.25,29.63,4430,0
2014-06-09,29.8,29.92,29.75,29.78,3968,0
2014-06-10,29.96,30.12,29.96,30.02,11100,0
2014-06-11,29.75,30.02,29.75,30.02,3297,0
2014-06-12,29.75,29.8,29.28,29.39,26055,0
2014-06-13,29.49,29.6,29.41,29.41,2801,0
2014-06-16,29.37,29.45,29.27,29.37,4477,0
2014-06-17,29.82,29.83,29.75,29.82,3618,0
2014-06-18,29.71,29.77,29.35,29.35,6234,0
2014-06-19,29.24,30,29.12,29.75,10429,0
2014-06-20,29.87,29.94,29.59,29.59,3184,0
2014-06-23,29.37,29.78,29.37,29.78,6236,0
2014-06-24,29.37,29.53,29.21,29.23,7320,0
2014-06-25,28.79,28.96,28.69,28.93,2015,0
2014-06-26,28.69,28.69,28.4,28.6,10487,0
2014-06-27,28.47,28.67,28.33,28.67,13632,0
2014-06-30,28.6,28.69,28.45,28.53,20561,0
2014-07-01,28.94,29.08,28.84,29.08,18516,0
2014-07-02,29.47,29.78,29.43,29.7,8400,0
2014-07-03,30.18,30.18,29.96,30,7156,0
2014-07-07,29.7,29.7,29.36,29.47,5747,0
2014-07-08,29.09,29.09,28.82,28.85,9197,0
2014-07-09,28.82,29.02,28.6,28.8,11728,0
2014-07-10,28.29,28.6,28.26,28.49,5693,0
2014-07-11,28.35,28.36,28.3,28.33,4587,0
2014-07-14,28.56,28.65,28.56,28.62,3631,0
2014-07-15,28.7,28.92,28.52,28.61,3831,0
2014-07-16,28.72,28.72,28.36,28.36,6239,0
2014-07-17,28.04,28.19,27.55,27.67,20463,0
2014-07-18,27.78,28.01,27.78,27.86,4579,0
2014-07-21,27.68,27.68,27.42,27.57,7326,0
2014-07-22,27.6,27.89,27.53,27.53,2806,0
2014-07-23,27.47,27.61,27.42,27.61,4118,0
2014-07-24,28.03,28.12,27.92,28.09,6484,0
2014-07-25,27.58,27.58,27.43,27.47,3092,0
2014-07-28,27.5,27.69,27.47,27.62,5417,0
2014-07-29,27.3,27.56,27.28,27.3,10351,0
2014-07-30,27.85,28.31,27.81,28.28,16803,0
2014-07-31,28.6,28.7,28.15,28.44,11062,0
2014-08-01,28.21,28.28,27.67,27.85,4500,0
2014-08-04,27.59,27.7,27.59,27.7,4381,0
2014-08-05,28.01,28.01,27.63,27.71,2931,0
2014-08-06,27.27,27.59,27.27,27.54,7331,0
2014-08-07,27.57,27.57,27,27,5490,0
2014-08-08,26.79,26.85,26.65,26.69,6905,0
2014-08-11,27.09,27.11,26.9,27.02,1125,0
2014-08-12,27.09,27.38,27.04,27.38,1795,0
2014-08-13,27.06,27.06,26.92,26.92,2075,0
2014-08-14,26.66,26.9,26.55,26.55,16150,0
2014-08-15,26.34,26.34,25.56,25.86,17484,0
2014-08-18,26.18,26.56,26.18,26.52,21140,0
2014-08-19,26.22,26.73,26.22,26.66,14257,0
2014-08-20,26.85,26.96,26.77,26.85,7668,0
2014-08-21,26.76,26.76,26.5,26.54,5228,0
2014-08-22,26.46,26.8,26.25,26.31,3791,0
2014-08-25,26.16,26.29,26.1,26.12,12753,0
2014-08-26,26,26.31,26,26.31,2872,0
2014-08-27,26.02,26.08,25.77,25.77,11930,0
2014-08-28,25.43,25.67,25.38,25.5,10188,0
2014-08-29,25.5,25.64,25.3,25.59,24516,0
2014-09-02,26.27,26.55,26.27,26.52,32901,0
2014-09-03,26.73,26.76,26.3,26.3,7164,0
2014-09-04,26.54,26.86,26.54,26.86,1939,0
2014-09-05,26.6,27.04,26.54,27,12205,0
2014-09-08,26.54,27.05,26.53,27.05,5451,0
2014-09-09,27.16,27.16,27.04,27.09,2012,0
2014-09-10,27.45,27.5,27.42,27.5,3539,0
2014-09-11,27.39,27.45,27.33,27.41,1051,0
2014-09-12,28.2,28.43,28.13,28.36,6297,0
2014-09-15,28.05,28.28,28.04,28.24,75826,0
2014-09-16,28.03,28.38,28.02,28.38,12732,0
2014-09-17,28.04,28.5,28,28.5,58582,0
2014-09-18,28.4,28.51,28.36,28.46,14435,0
2014-09-19,28.15,28.39,27.85,27.85,4930,0
2014-09-22,27.78,27.83,27.62,27.74,9715,0
2014-09-23,27.5,27.65,27.31,27.31,13565,0
2014-09-24,27.32,27.75,27.29,27.71,4852,0
2014-09-25,27.32,27.32,26.95,27.06,21977,0
2014-09-26,27.16,27.32,27.16,27.19,3949,0
2014-09-29,26.65,26.76,26.63,26.74,8408,0
2014-09-30,26.75,27.07,26.75,26.96,4370,0
2014-10-01,26.38,26.38,25.8,25.8,16480,0
2014-10-02,25.92,26.32,25.92,26.32,13656,0
2014-10-03,26.54,26.61,26.14,26.14,7780,0
2014-10-06,26.21,26.21,25.87,25.99,2253,0
2014-10-07,25.58,25.7,25.15,25.15,14189,0
2014-10-08,25.19,25.54,24.98,25.03,18250,0
2014-10-09,24.99,25.24,24.9,25.11,8058,0
2014-10-10,24.92,24.92,24.64,24.64,11681,0
2014-10-13,24.47,24.47,23.96,24.07,16026,0
2014-10-14,23.92,24.14,23.62,23.74,19433,0
2014-10-15,21.8,23.24,20.17,23.07,49847,0
2014-10-16,22.45,23.47,22.11,23.41,13953,0
2014-10-17,23.58,23.86,23.47,23.7,21869,0
2014-10-20,23.28,23.69,23.28,23.55,10892,0
2014-10-21,23.72,23.94,23.65,23.9,12180,0
2014-10-22,24.06,24.15,23.85,23.91,12106,0
2014-10-23,24.18,24.69,24.18,24.39,9222,0
2014-10-24,24.32,24.4,24.32,24.4,1754,0
2014-10-27,24.32,24.32,24.01,24.27,10550,0
2014-10-28,24.53,24.65,24.41,24.53,12271,0
2014-10-29,24.82,25,24.59,24.78,9491,0
2014-10-30,24.52,24.61,24.52,24.61,1168,0
2014-10-31,24.73,24.82,24.73,24.79,1435,0
2014-11-03,24.86,25.18,24.86,25.18,768,0
2014-11-04,24.67,24.71,24.25,24.65,15520,0
2014-11-05,24.93,24.93,24.73,24.74,3964,0
2014-11-06,25.06,25.22,24.96,25.22,12810,0
2014-11-07,24.94,24.94,24.34,24.36,11714,0
2014-11-10,24.34,24.97,24.34,24.97,4334,0
2014-11-11,24.98,25.03,24.87,24.99,2451,0
2014-11-12,24.42,24.98,24.42,24.94,19990,0
2014-11-13,24.85,24.91,24.69,24.78,3519,0
2014-11-14,24.85,24.88,24.41,24.41,7817,0
2014-11-17,24.24,24.74,24.24,24.64,4446,0
2014-11-18,24.51,24.56,24.43,24.44,5914,0
2014-11-19,24.67,24.77,24.62,24.76,3518,0
2014-11-20,24.3,24.6,24.3,24.46,13575,0
2014-11-21,24.39,24.4,24.22,24.27,23230,0
2014-11-24,24.36,24.45,24.05,24.09,28144,0
2014-11-25,23.93,24.02,23.54,23.6,9112,0
2014-11-26,23.42,23.42,23.28,23.32,12769,0
2014-11-28,23.06,23.6,22.8,22.9,6744,0
2014-12-01,22.57,23.27,22.56,23.21,16990,0
2014-12-02,23.76,23.93,23.74,23.81,31825,0
2014-12-03,23.88,23.91,23.76,23.76,14427,0
2014-12-04,23.51,23.51,23.17,23.23,27144,0
2014-12-05,23.41,23.84,23.41,23.57,19143,0
2014-12-08,23.43,23.49,22.9,22.9,8672,0
2014-12-09,22.24,22.44,22.19,22.42,6855,0
2014-12-10,22.3,22.45,21.82,21.89,9266,0
2014-12-11,22.24,22.34,21.84,22.06,6768,0
2014-12-12,21.34,21.36,20.95,20.95,15296,0
2014-12-15,21.44,21.44,20.9,21.35,40021,0
2014-12-16,20.7,20.95,20.54,20.54,23193,0
2014-12-17,20.73,21.48,20.73,21.35,19049,0
2014-12-18,21.93,22.3,21.93,22.26,35230,0
2014-12-19,21.96,22.02,21.56,21.58,9383,0
2014-12-22,21.76,21.8,21.5,21.5,7020,0
2014-12-23,21.96,22.7,21.76,22.7,21278,0
2014-12-24,22.93,22.98,22.75,22.75,12360,0
2014-12-26,22.31,22.47,22.21,22.37,7573,0
2014-12-29,21.97,22.04,21.67,21.75,27881,0
2014-12-30,21.37,21.74,21.08,21.45,38396,0
2014-12-31,21.61,21.61,21.42,21.5,20588,0
2015-01-02,21.378,21.378,20.65,20.94,10873,0
2015-01-05,20.6,20.6,19.72,19.76,21190,0
2015-01-06,19.29,19.56,18.655,19.19,20348,0
2015-01-07,19.59,19.6,19.03,19.239,28497,0
2015-01-08,19.88,20.08,19.68,20.07,12285,0
2015-01-09,20.17,20.17,19.35,19.53,2692,0
2015-01-12,19.4,19.4,19.02,19.13,1151,0
2015-01-13,19.33,19.425,18.886,19.26,9891,0
2015-01-14,18.22,18.58,18.05,18.58,67381,0
2015-01-15,18.274,18.274,17.65,17.65,10360,0
2015-01-16,17.83,18.6,17.82,18.56,44724,0
2015-01-20,18.01,18.11,17.7,17.99,41650,0
2015-01-21,17.92,18.81,17.74,18.59,8515,0
2015-01-22,18.71,19.07,18.71,18.939,4680,0
2015-01-23,18.19,18.28,17.914,18.004,11355,0
2015-01-26,18.01,18.35,18.01,18.34,5592,0
2015-01-27,17.65,18.38,17.59,18.278,16763,0
2015-01-28,18.13,18.14,17.23,17.314,11475,0
2015-01-29,17.7,18,17.64,18,11543,0
2015-01-30,17.66,17.66,17.04,17.05,17217,0
2015-02-02,17.67,17.71,17.41,17.68,32492,0
2015-02-03,18.09,18.52,18.05,18.45,5759,0
2015-02-04,18.73,18.8,18.02,18.07,11639,0
2015-02-05,18.44,18.79,18.44,18.722,2550,0
2015-02-06,19.27,19.73,19.18,19.47,8381,0
2015-02-09,19.3,19.54,19.3,19.54,10965,0
2015-02-10,19.89,20.05,19.694,19.95,9356,0
2015-02-11,20.02,20.26,19.93,20.03,6270,0
2015-02-12,19.902,20.07,19.73,20.06,4991,0
2015-02-13,20.2,20.57,20.2,20.57,5769,0
2015-02-17,20.95,21.606,20.86,21.56,8790,0
2015-02-18,21.41,21.57,21,21,21577,0
2015-02-19,21.27,21.49,21.159,21.48,4992,0
2015-02-20,21.12,21.68,20.91,21.46,1987,0
2015-02-23,21.05,21.12,20.93,20.94,12711,0
2015-02-24,21.21,21.28,20.213,20.289,7635,0
2015-02-25,20.26,20.44,19.99,20.246,36440,0
2015-02-26,20,20.11,19.7,20.05,90967,0
2015-02-27,20.31,20.32,20.1,20.1,1490,0
2015-03-02,20.1,21.32,20.1,21.32,12200,0
2015-03-03,21.32,21.56,21.16,21.56,2100,0
2015-03-04,21.54,21.63,21.45,21.56,18000,0
2015-03-05,21.57,21.81,21.41,21.66,4400,0
2015-03-06,22.5,23.25,22.39,22.9,9400,0
2015-03-09,22.43,22.58,22.42,22.42,3300,0
2015-03-10,21.73,21.83,21.65,21.7,3200,0
2015-03-11,21.63,21.63,21.21,21.29,6000,0
2015-03-12,20.85,21.41,20.85,21.36,13100,0
2015-03-13,21.34,21.39,21.06,21.35,7700,0
2015-03-16,20.84,21,20.79,21,7700,0
2015-03-17,20.51,20.55,20.4,20.43,3000,0
2015-03-18,20.1,20.41,19.4,19.4,13900,0
2015-03-19,19.49,19.78,19.44,19.7,2700,0
2015-03-20,19.44,19.47,19.24,19.31,3900,0
2015-03-23,19.27,19.37,19.22,19.32,5900,0
2015-03-24,19.13,19.24,18.8,18.8,11100,0
2015-03-25,18.74,19.2,18.68,19.19,17000,0
2015-03-26,19.55,20.13,19.55,19.97,5100,0
2015-03-27,19.5,19.51,19.24,19.26,6100,0
2015-03-30,19.32,19.68,19.32,19.68,400,0
2015-03-31,19.35,19.473,19.35,19.4,10291,0
2015-04-01,18.92,18.92,18.44,18.59,6000,0
2015-04-02,18.94,19.15,18.94,19.15,700,0
2015-04-06,18.81,19.54,18.81,19.53,10900,0
2015-04-07,19.35,19.5,19.03,19.03,2308,0
2015-04-08,18.99,19.2,18.9,19.03,2800,0
2015-04-09,19.11,19.75,19.11,19.703,8706,0
2015-04-10,19.32,19.57,19.29,19.57,1600,0
2015-04-13,19.65,19.69,19.55,19.56,5800,0
2015-04-14,18.92,19.21,18.65,19.15,17600,0
2015-04-15,19.05,19.285,19,19.225,3015,0
2015-04-16,19.55,19.7,19.35,19.46,9327,0
2015-04-17,19.56,19.56,18.76,18.83,5500,0
2015-04-20,19.055,19.351,19.055,19.33,4107,0
2015-04-21,19.5,19.654,19.399,19.6,5098,0
2015-04-22,20.12,20.533,20.12,20.527,4336,0
2015-04-23,20.5,20.56,20.29,20.29,1100,0
2015-04-24,20.17,20.678,19.9,20.008,3200,0
2015-04-27,19.93,20.12,19.71,19.71,800,0
2015-04-28,20.52,20.55,20.43,20.55,1100,0
2015-04-29,21.22,21.36,21.11,21.2,12900,0
2015-04-30,21.5,21.72,21.16,21.16,21300,0
2015-05-01,21.7,22.07,21.62,21.95,3500,0
2015-05-04,21.92,22.49,21.92,22.49,2800,0
2015-05-05,22.61,22.93,22.55,22.57,10300,0
2015-05-06,22.81,23.52,22.81,23.43,17756,0
2015-05-07,23.14,23.14,22.808,22.808,6894,0
2015-05-08,22.22,22.64,22.22,22.64,8400,0
2015-05-11,23.14,23.94,23.14,23.94,3600,0
2015-05-12,24.17,24.25,23.62,23.71,11835,0
2015-05-13,23.46,24.21,23.46,24.21,5000,0
2015-05-14,24.16,24.16,23.89,23.89,1600,0
2015-05-15,23.43,23.43,22.83,22.86,4180,0
2015-05-18,23.46,24.04,23.46,23.79,6843,0
2015-05-19,24.45,24.45,23.8,24.31,17600,0
2015-05-20,24.31,24.33,24.1,24.19,7200,0
2015-05-21,23.82,23.82,23.42,23.43,5500,0
2015-05-22,23.51,23.64,23.51,23.54,2000,0
2015-05-26,23.05,23.462,22.63,22.64,4411,0
2015-05-27,22.69,22.93,22.69,22.8,2400,0
2015-05-28,22.58,22.673,22.44,22.51,7005,0
2015-05-29,22.32,22.32,22.14,22.32,3500,0
2015-06-01,22.64,23.23,22.59,23.02,5362,0
2015-06-02,23.74,24.002,23.74,23.89,5818,0
2015-06-03,24.44,25.05,24.44,24.97,7000,0
2015-06-04,24.54,24.54,24.1,24.18,16900,0
2015-06-05,24.75,24.89,24.52,24.84,3800,0
2015-06-08,24.77,24.87,24.75,24.87,5700,0
2015-06-09,25.09,25.41,25.09,25.25,2324,0
2015-06-10,25.58,25.83,25.5,25.79,4637,0
2015-06-11,25.23,25.23,24.6,24.631,8778,0
2015-06-12,24.41,24.67,24.09,24.54,11600,0
2015-06-15,24.48,24.67,24.04,24.48,3400,0
2015-06-16,24.22,24.47,24.18,24.18,2100,0
2015-06-17,24.28,24.52,24.28,24.33,2800,0
2015-06-18,24.76,25,24.66,24.68,2600,0
2015-06-19,24.13,24.13,23.82,23.85,10300,0
2015-06-22,24.42,25,24.42,25,3300,0
2015-06-23,25.49,25.49,23.123,25.36,46537,0
2015-06-24,25.25,25.25,24.99,24.99,500,0
2015-06-26,25.57,25.89,25.53,25.89,13200,0
2015-06-29,24.88,24.94,24.11,24.25,30800,0
2015-06-30,24.68,24.68,24.094,24.5,6020,0
2015-07-01,25.49,25.49,25.17,25.33,12500,0
2015-07-02,25.1,25.1,24.89,25.1,10800,0
2015-07-06,24.04,24.51,23.91,23.98,24500,0
2015-07-07,23.06,24.05,22.73,23.98,20500,0
2015-07-08,23.18,23.26,22.7,22.82,16200,0
2015-07-09,23.65,24.06,23.53,24.06,27900,0
2015-07-10,25.05,25.05,24.82,25.01,13100,0
2015-07-13,25.43,25.43,24.91,25.13,6200,0
2015-07-14,25.07,25.16,25.05,25.07,5038,0
2015-07-15,24.9,24.93,24.63,24.63,13200,0
2015-07-16,24.59,24.63,23.99,24.03,14000,0
2015-07-17,23.73,23.91,23.71,23.73,2600,0
2015-07-20,23.89,24.08,23.8,23.91,7700,0
2015-07-21,24.14,24.14,23.63,23.66,2400,0
2015-07-22,23.29,23.29,23.29,23.29,3900,0
2015-07-23,23.28,23.28,22.55,22.55,7300,0
2015-07-24,22.39,22.51,22.39,22.51,6800,0
2015-07-27,22.08,22.4,22.07,22.28,1200,0
2015-07-28,22.6,22.67,22.4,22.43,10300,0
2015-07-29,22.59,22.77,22.53,22.53,3100,0
2015-07-30,22.48,22.48,22.31,22.31,2100,0
2015-07-31,21.83,21.87,21.66,21.87,6500,0
2015-08-03,21.263,21.263,21.18,21.23,2303,0
2015-08-04,21.38,21.65,21.33,21.62,3100,0
2015-08-05,21.99,22.26,21.96,22.05,7400,0
2015-08-06,21.794,21.794,21.47,21.49,4721,0
2015-08-07,21.24,21.24,20.81,20.81,12800,0
2015-08-10,21.19,21.47,21.19,21.46,1000,0
2015-08-11,20.87,20.87,20.139,20.661,8725,0
2015-08-12,20.3,20.76,20.3,20.74,5800,0
2015-08-13,20.99,21.08,20.9,21.01,6100,0
2015-08-14,20.87,20.98,20.78,20.98,8800,0
2015-08-17,20.61,20.69,20.42,20.69,3900,0
2015-08-18,20.88,21.14,20.82,21.13,7100,0
2015-08-19,21.27,21.27,20.54,20.54,3200,0
2015-08-20,20.33,20.33,20.1,20.14,3500,0
2015-08-21,20.02,20.1,19.87,19.92,53100,0
2015-08-24,19.03,20.13,19,19.71,20720,0
2015-08-25,20.63,21,20.63,20.99,3800,0
2015-08-26,21.36,21.96,21.31,21.96,9700,0
2015-08-27,22.01,22.12,20.11,21.57,8400,0
2015-08-28,21.14,21.78,21.14,21.5,8600,0
2015-08-31,21.88,22.05,21.88,22.05,1100,0
2015-09-01,21.88,22,21.68,21.68,2600,0
2015-09-02,22.01,22.16,21.9,22.16,900,0
2015-09-04,21.41,21.41,21.16,21.25,7000,0
2015-09-08,21.94,22.2,21.86,22.2,3900,0
2015-09-09,22.75,22.75,21.95,21.95,2900,0
2015-09-10,22.17,22.2,22.02,22.2,1333,0
2015-09-11,21.86,21.89,21.83,21.89,300,0
2015-09-14,21.63,21.7,21.63,21.65,4600,0
2015-09-15,22.04,22.84,22.04,22.83,2700,0
2015-09-16,22.94,23.01,22.91,23.01,4000,0
2015-09-17,22.88,23,22.31,22.31,8014,0
2015-09-18,21.71,21.74,21.34,21.34,1800,0
2015-09-21,21.8,22.3,21.8,22.28,1500,0
2015-09-22,21.62,21.62,21.34,21.34,1000,0
2015-09-23,21.54,21.54,21.38,21.38,3800,0
2015-09-24,20.75,21,20.59,21,4058,0
2015-09-25,21.41,21.51,21.41,21.44,600,0
2015-09-28,20.81,20.832,20.51,20.541,963,0
2015-09-29,20.52,20.54,20.33,20.34,4300,0
2015-09-30,20.52,20.52,20.52,20.52,200,0
2015-10-01,20.21,20.39,20.12,20.39,1300,0
2015-10-02,19.43,20.02,19.22,19.85,8600,0
2015-10-05,20.27,20.319,20.26,20.319,2631,0
2015-10-06,20.73,20.73,20.41,20.42,3000,0
2015-10-07,20.61,20.72,20.38,20.56,5400,0
2015-10-08,20.43,21.09,20.43,20.95,2400,0
2015-10-09,20.88,20.96,20.69,20.74,1700,0
2015-10-12,20.52,20.52,20.35,20.36,1416,0
2015-10-13,20.34,20.39,20.29,20.29,1100,0
2015-10-14,20.01,20.04,19.57,19.57,3100,0
2015-10-15,19.67,19.91,19.65,19.91,2700,0
2015-10-16,19.77,19.97,19.77,19.97,1700,0
2015-10-19,20.15,20.29,20.15,20.22,3150,0
2015-10-20,20.53,20.626,20.53,20.626,8390,0
2015-10-21,20.42,20.42,19.07,20.07,5700,0
2015-10-22,20.09,20.09,20.09,20.09,200,0
2015-10-23,20.69,20.75,20.66,20.66,3100,0
2015-10-26,20.35,20.35,20.24,20.24,2000,0
2015-10-27,19.97,20.03,19.85,20.03,8200,0
2015-10-28,20.07,20.52,20.07,20.25,27400,0
2015-10-29,20.41,21.2,20.41,21.2,8300,0
2015-10-30,21.05,21.05,21,21,3300,0
2015-11-02,21.12,21.28,21.12,21.25,5397,0
2015-11-03,21.78,21.84,21.78,21.84,500,0
2015-11-04,21.68,21.792,21.41,21.792,3708,0
2015-11-05,21.8,22.07,21.8,21.94,1100,0
2015-11-06,22.66,23,22.66,22.83,4700,0
2015-11-09,23.11,23.15,22.975,23.075,1258,0
2015-11-10,22.97,22.97,22.77,22.77,2100,0
2015-11-12,22.51,22.67,22.44,22.67,1700,0
2015-11-13,22.38,22.38,22.38,22.38,500,0
2015-11-16,22.3,22.32,22.3,22.32,700,0
2015-11-18,22.26,22.26,22.25,22.25,900,0
2015-11-19,21.76,21.76,21.68,21.68,1800,0
2015-11-20,21.67,21.67,21.67,21.67,600,0
2015-11-23,21.74,21.74,21.57,21.57,1400,0
2015-11-24,21.53,21.53,21.53,21.53,1200,0
2015-11-25,21.59,23.57,21.47,21.47,1000,0
2015-11-27,21.55,21.55,21.25,21.26,900,0
2015-11-30,21.35,21.41,21.32,21.32,30000,0
2015-12-01,21.32,21.32,20.44,20.49,10460,0
2015-12-02,20.6,20.72,20.44,20.44,5478,0
2015-12-03,20.61,22.22,20.61,22.22,3651,0
2015-12-04,22.08,22.08,21.41,21.51,4800,0
2015-12-07,21.42,21.42,20.61,20.87,6200,0
2015-12-08,20.76,21.006,20.75,20.97,1900,0
2015-12-09,21.13,21.32,20.69,20.82,25800,0
2015-12-10,20.78,20.8,20.78,20.8,3800,0
2015-12-11,20.02,20.02,19.8,19.86,13100,0
2015-12-14,19.94,20.8,19.94,20.75,20277,0
2015-12-15,21.32,21.35,20.96,21.16,2000,0
2015-12-16,21.4,21.4,21.22,21.22,1900,0
2015-12-17,20.86,20.86,20.59,20.59,7900,0
2015-12-18,20.42,20.45,20.17,20.22,4300,0
2015-12-21,20.16,20.36,20.06,20.33,3800,0
2015-12-22,20.511,20.86,20.511,20.86,6064,0
2015-12-23,20.86,21.45,20.86,21.3,3400,0
2015-12-28,20.55,20.769,20.26,20.278,12317,0
2015-12-29,20.77,21.68,20.77,21.68,10456,0
2015-12-30,21.75,21.9227,21.5515,21.63,37393,0
2015-12-31,21.57,21.741,21.48,21.62,2876,0
2016-01-04,21.05,21.05,20.9401,20.9401,1182,0
2016-01-05,21.3,21.57,21.3,21.57,1800,0
2016-01-06,20.85,20.85,20.55,20.55,9358,0
2016-01-07,20.53,20.88,20.38,20.45,5202,0
2016-01-08,20.4433,20.4433,20.4433,20.4433,198,0
2016-01-11,20.69,20.69,20.56,20.58,1837,0
2016-01-12,20.53,20.53,19.6701,19.85,8476,0
2016-01-13,20.05,20.05,19.05,19.05,600,0
2016-01-14,19.0536,19.95,19,19.5535,20473,0
2016-01-15,19,19.03,18.4801,18.7205,17672,0
2016-01-19,18.86,19.15,18.67,18.92,9600,0
2016-01-20,18.03,18.52,17.06,18.2601,7037,0
2016-01-21,18,18.74,18,18.74,15638,0
2016-01-22,18.5055,18.5763,18.5055,18.5763,1400,0
2016-01-25,18.51,18.5546,18.5,18.5546,2450,0
2016-01-26,18.62,18.69,18.4362,18.56,7807,0
2016-01-27,18.75,18.89,18.64,18.67,5621,0
2016-01-28,18.41,18.77,18.41,18.4743,9116,0
2016-01-29,17.93,18.019,17.79,18.019,4000,0
2016-02-01,16.61,18.13,16.61,18.065,2520,0
2016-02-02,17.45,17.45,17.065,17.065,1835,0
2016-02-03,17.32,17.33,17,17.27,5557,0
2016-02-04,17.38,17.38,17.1701,17.1701,3713,0
2016-02-05,17.2332,17.2332,17.2332,17.2332,259,0
2016-02-08,16.67,16.67,15.75,15.9799,2980,0
2016-02-09,15.63,15.91,15.63,15.84,1832,0
2016-02-10,15.89,16.03,15.372,15.47,12600,0
2016-02-11,14.39,14.89,14.17,14.69,24726,0
2016-02-12,15.07,15.6523,14.75,15.61,31216,0
2016-02-16,15.4,15.4,15.0011,15.0011,1627,0
2016-02-17,16.25,16.6688,16.25,16.6688,4126,0
2016-02-18,16.35,16.35,15.73,15.73,5852,0
2016-02-19,15.52,15.8,15.414,15.4569,2767,0
2016-02-22,15.26,15.78,15.26,15.655,6266,0
2016-02-23,16.12,16.33,15.3777,15.54,37624,0
2016-02-24,15.26,15.72,14.68,15.62,19838,0
2016-02-25,15.35,15.38,15.17,15.38,2625,0
2016-02-26,15.8,15.8,15.694,15.694,1771,0
2016-02-29,15.4,15.6192,15.4,15.6139,2132,0
2016-03-01,15.4,16.82,15.4,16.62,3602,0
2016-03-02,16.32,16.63,16.32,16.4117,2562,0
2016-03-03,16.311,16.311,16.16,16.16,1400,0
2016-03-04,16.65,17.04,15.95,16.8005,15219,0
2016-03-07,15.49,16.87,15.49,16.605,1502,0
2016-03-08,15.51,15.7,15.51,15.7,3498,0
2016-03-09,15.92,15.92,15.92,15.92,300,0
2016-03-10,17.2537,17.399,17.0655,17.0655,2420,0
2016-03-11,17.065,17.065,17.065,17.065,200,0
2016-03-14,16.75,17.11,16.73,16.983,4427,0
2016-03-15,16.75,17.025,16.49,17,3502,0
2016-03-16,16.91,17.22,15.854,17.07,64885,0
2016-03-17,16.66,16.854,16.433,16.6,53648,0
2016-03-18,16.32,16.55,16.27,16.27,31811,0
2016-03-21,16.8,17,16.559,16.88,6253,0
2016-03-22,16.45,16.95,16.45,16.94,53907,0
2016-03-23,16.5328,16.5328,16.1501,16.1501,1359,0
2016-03-24,16.15,16.51,16.02,16.47,6206,0
2016-03-28,16.41,16.41,16.151,16.23,6300,0
2016-03-29,16.13,16.55,16.0001,16.0001,700,0
2016-03-30,16.18,16.7499,16.18,16.36,5547,0
2016-03-31,16.0101,16.03,16.01,16.0101,2300,0
2016-04-01,15.99,15.99,15.64,15.73,3710,0
2016-04-04,15.83,15.83,15.6811,15.6811,1300,0
2016-04-05,15.52,15.52,15.13,15.2499,2625,0
2016-04-06,15.54,15.55,15.36,15.45,3900,0
2016-04-07,15.25,15.25,14.8,14.8,2300,0
2016-04-08,15.12,15.25,15.11,15.175,13300,0
2016-04-11,15.38,15.38,15.18,15.276,3354,0
2016-04-12,15.45,15.63,15.45,15.63,1080,0
2016-04-13,15.4562,15.46,15.181,15.247,1332,0
2016-04-14,15.01,15.68,15.01,15.65,48813,0
2016-04-15,15.08,15.145,15.0501,15.145,1900,0
2016-04-18,15.58,15.58,15.435,15.435,200,0
2016-04-20,15.33,16.15,15.33,16.15,6990,0
2016-04-21,16.44,16.7,15,15,4142,0
2016-04-22,16.63,17.0258,16.61,16.85,9213,0
2016-04-25,16.94,17,16.8401,16.8401,8862,0
2016-04-26,17.075,17.36,17.07,17.25,3750,0
2016-04-27,17.25,17.25,16.646,16.646,824,0
2016-04-28,16.83,16.84,16.71,16.71,1075,0
2016-05-02,16.77,16.85,16.77,16.85,267,0
2016-05-03,15.955,16.18,15.955,16.18,2934,0
2016-05-04,15.961,15.983,15.961,15.983,1000,0
2016-05-05,15.89,15.89,15.84,15.8589,1981,0
2016-05-06,15.74,15.74,15.455,15.605,17640,0
2016-05-09,15.511,15.54,15.4,15.4,1000,0
2016-05-10,15.4799,15.4799,15.4799,15.4799,146,0
2016-05-11,15,15.1,14.92,15.07,2600,0
2016-05-12,15.25,15.52,15.25,15.52,700,0
2016-05-13,15.0201,15.0201,14.9334,14.9334,700,0
2016-05-16,15.15,15.39,15.15,15.3578,4240,0
2016-05-17,15.0615,15.33,15.061,15.33,2290,0
2016-05-18,15.65,16.4,15.65,16.215,4460,0
2016-05-19,16.32,16.32,15.95,15.95,10346,0
2016-05-20,16.0701,16.0701,15.831,15.831,712,0
2016-05-23,15.82,15.88,15.74,15.74,6400,0
2016-05-25,16.1124,16.23,16.06,16.23,6495,0
2016-05-26,16.1,16.11,16,16,2600,0
2016-05-27,15.9301,15.9301,15.9301,15.9301,138,0
2016-05-31,16.2,16.305,15.69,15.786,8750,0
2016-06-01,15.67,15.81,15.5,15.7,5500,0
2016-06-02,15.02,15.199,15.02,15.19,7710,0
2016-06-03,14.42,14.517,14.3,14.31,10146,0
2016-06-06,14.5205,14.62,14.5,14.62,4900,0
2016-06-07,14.53,14.53,14.3059,14.38,4041,0
2016-06-08,14.32,14.3775,14.14,14.21,10400,0
2016-06-09,14.41,14.41,13.73,13.92,7100,0
2016-06-10,13.55,13.74,13.508,13.74,870,0
2016-06-13,13.55,13.55,13.4,13.4,4070,0
2016-06-14,12.97,13.33,12.9101,13.33,4372,0
2016-06-15,13.12,13.2,13.02,13.13,1600,0
2016-06-16,13,13,12.47,12.82,16700,0
2016-06-17,13.07,13.22,13.06,13.132,1375,0
2016-06-20,13.59,13.9335,13.59,13.72,7832,0
2016-06-21,14.32,14.32,13.73,13.91,11364,0
2016-06-22,13.95,14.05,13.882,13.882,1976,0
2016-06-23,14.37,14.57,14.2501,14.57,5993,0
2016-06-24,13.84,13.84,12.33,12.78,15895,0
2016-06-27,12.16,12.17,11.3035,11.3035,10700,0
2016-06-28,11.405,11.9199,11.2501,11.42,20368,0
2016-06-29,11.391,11.52,11.2303,11.2901,3050,0
2016-06-30,11.0959,11.7735,11.0959,11.7735,7378,0
2016-07-01,11.5,11.5,10.8,11.0313,23938,0
2016-07-05,10.69,10.69,9.62,10.2658,6005,0
2016-07-06,10.1,10.41,10.1,10.25,19340,0
2016-07-07,10.39,10.46,10.06,10.2,14236,0
2016-07-08,10.4,10.4,9.826,9.85,10807,0
2016-07-11,10.11,10.3886,9.915,10.33,14950,0
2016-07-12,11.1,11.31,10.97,11.23,2640,0
2016-07-13,10.89,10.9499,10.64,10.71,7256,0
2016-07-14,11.56,11.69,11.41,11.5505,10350,0
2016-07-15,11.74,12.14,11.74,11.99,13388,0
2016-07-18,11.74,12.27,11.74,12.19,11180,0
2016-07-19,11.84,11.86,11.68,11.68,2750,0
2016-07-20,11.75,12.18,11.75,12.1,1990,0
2016-07-21,12.32,12.6,11.97,11.97,3362,0
2016-07-25,11.99,12.1799,11.88,12.0956,3500,0
2016-07-26,11.881,12.0681,11.881,11.9,550,0
2016-07-27,11.91,11.91,11.382,11.42,3460,0
2016-07-28,11.35,11.35,11.35,11.35,150,0
2016-07-29,11,11,10.8,10.8495,825,0
2016-08-01,10.85,11.3831,10.85,11.3831,2830,0
2016-08-02,11.52,11.52,11.52,11.52,100,0
2016-08-03,12.06,12.06,11.8432,11.93,950,0
2016-08-04,12.2,12.2,11.1,11.55,5610,0
2016-08-05,12.07,12.07,11.8,12.0501,9365,0
2016-08-08,12.64,13.229,12.09,12.6564,26835,0
2016-08-09,12.66,12.66,11.78,11.79,18176,0
2016-08-10,12.03,12.03,11.46,11.46,4850,0
2016-08-11,11.4701,12.109,11.4701,12.109,3350,0
2016-08-12,11.53,12.0999,11.46,11.917,8348,0
2016-08-15,11.7,12.15,11.7,12.15,5095,0
2016-08-16,12.58,12.58,12.27,12.4599,6684,0
2016-08-17,12.274,12.4299,11.9,11.9,10452,0
2016-08-18,12.4399,12.44,11.82,12.065,11550,0
2016-08-19,12.44,12.494,12.26,12.26,6250,0
2016-08-22,12.2029,12.2029,11.71,11.73,8800,0
2016-08-23,11.75,11.75,11.68,11.68,970,0
2016-08-24,11.9175,11.9175,11.9175,11.9175,188,0
2016-08-25,12,12.1291,12,12.1025,1300,0
2016-08-26,12.22,12.5087,11.46,12.43,13891,0
2016-08-29,11.93,12.19,11.81,11.85,18048,0
2016-08-30,12.0414,12.0608,11.95,11.95,2550,0
2016-08-31,11.92,11.92,11.85,11.89,5500,0
2016-09-01,12.2599,12.2599,12.2599,12.2599,850,0
2016-09-02,12.25,12.25,12.175,12.175,300,0
2016-09-06,11.78,11.78,11.57,11.6952,2100,0
2016-09-07,11.78,11.78,11.78,11.78,7500,0
2016-09-08,12.05,12.74,12.0499,12.6,16429,0
2016-09-09,13,13.56,13,13.4396,12201,0
2016-09-12,13.55,13.58,13.39,13.5302,9903,0
2016-09-13,13.32,14.2,13.31,14.11,4130,0
2016-09-14,13.34,13.8897,13.31,13.8897,8640,0
2016-09-15,14.16,14.32,13.8701,14.085,6724,0
2016-09-16,13.8596,13.87,13.713,13.841,6618,0
2016-09-19,13.98,13.98,13.865,13.9699,1330,0
2016-09-20,13.72,13.72,13.51,13.659,2131,0
2016-09-21,13.9198,13.9198,13.62,13.62,2300,0
2016-09-22,13.47,13.47,12.5,13.06,1537,0
2016-09-23,12.98,13.0181,12.95,12.97,2346,0
2016-09-26,13,13,12.708,12.79,4100,0
2016-09-27,12.71,12.71,12.3,12.3,2900,0
2016-09-28,12.5,12.5,12.1,12.2782,3390,0
2016-09-29,12.64,12.64,12.295,12.295,2600,0
2016-09-30,15.14,15.14,15.14,15.14,300,0
2016-10-03,12.91,13.02,12.7617,12.8996,5658,0
2016-10-04,12.94,13.705,12.94,13.5101,8322,0
2016-10-05,13.75,14.0799,13.75,13.9,6059,0
2016-10-06,14.032,14.27,13.811,14.26,5440,0
2016-10-07,14.14,14.5399,14.14,14.1505,11308,0
2016-10-10,14.53,14.61,14.5,14.51,12766,0
2016-10-11,14.47,14.771,14.2861,14.3573,6516,0
2016-10-12,14.13,14.7882,14.13,14.6,9920,0
2016-10-13,14.6,14.6899,14.1001,14.27,2517,0
2016-10-14,14.67,15,14.3726,15,10197,0
2016-10-17,15,15.05,14.5228,14.5228,4467,0
2016-10-18,14.77,14.89,14.35,14.4928,6061,0
2016-10-19,14.48,14.62,14.47,14.47,3300,0
2016-10-20,14.3,14.3884,14.3,14.3884,1075,0
2016-10-21,14.2,14.42,14.17,14.23,5250,0
2016-10-24,14.46,14.5,14.46,14.49,2200,0
2016-10-25,14.41,14.41,14.41,14.41,539,0
2016-10-26,14.65,14.7,14.4432,14.4432,5673,0
2016-10-27,15,15.72,15,15.31,8234,0
2016-10-28,15.95,15.95,15.2825,15.2863,4802,0
2016-10-31,15.34,15.34,15.34,15.34,150,0
2016-11-01,15.34,15.59,14.9701,15,5976,0
2016-11-03,14.8,15.128,14.42,14.98,7215,0
2016-11-04,14.71,14.77,14.6134,14.77,3216,0
2016-11-07,14.9,15.183,14.9,15.17,2124,0
2016-11-08,15.34,15.549,15.34,15.41,7400,0
2016-11-09,16.5,17.5336,15.41,17.45,35872,0
2016-11-10,17.44,18.47,17.4385,17.99,18307,0
2016-11-11,18,18.4999,17.97,18.1801,16006,0
2016-11-14,19,19.07,18.4,19.01,72395,0
2016-11-15,18.73,18.99,18.5307,18.99,7791,0
2016-11-16,19,19,18.5288,18.55,1025,0
2016-11-17,18.65,19.25,18.64,19.24,9829,0
2016-11-18,19.13,19.6598,19.13,19.49,4846,0
2016-11-21,19.3,19.3999,18.57,19.3712,12583,0
2016-11-22,19.1,19.44,18.577,19.3088,3325,0
2016-11-23,19.63,20,19.53,19.53,5358,0
2016-11-25,19.42,19.5131,18.98,19.49,1506,0
2016-11-28,19.29,19.31,19.07,19.14,9234,0
2016-11-29,19.16,19.2,18.87,18.8889,5585,0
2016-11-30,19.68,19.7,19.68,19.7,1002,0
2016-12-01,20.4,20.9484,20.4,20.4887,20588,0
2016-12-02,20.3,20.35,19.7801,19.9324,7007,0
2016-12-05,20.5,20.71,19.58,19.7708,10518,0
2016-12-06,19.75,20.3693,19.481,20.11,12162,0
2016-12-07,19.9,19.9763,19.52,19.641,66752,0
2016-12-08,20.12,20.59,20.12,20.4356,12514,0
2016-12-09,20.7194,21.26,20.686,21.01,14467,0
2016-12-12,21.19,21.32,20.91,21.1,23754,0
2016-12-13,20.7,20.97,20.53,20.57,9356,0
2016-12-14,20.48,21.3,20.2709,21.3,9394,0
2016-12-15,21.17,21.2999,20.7701,21.065,7300,0
2016-12-16,20.96,21.53,20.93,21.3665,21664,0
2016-12-19,20.86,21.1682,20.69,20.7,9008,0
2016-12-20,20.65,21.1,20.65,20.87,11442,0
2016-12-21,20.8,21.1299,20.61,20.61,5370,0
2016-12-22,20.79,21.04,20.45,20.72,15459,0
2016-12-23,20.72,20.75,20.5,20.63,10323,0
2016-12-27,20.5,20.98,20.5,20.84,12173,0
2016-12-28,20.8143,20.8143,20.22,20.38,30656,0
2016-12-29,20.37,20.41,20.15,20.15,31184,0
2016-12-30,20.25,20.35,19.71,20.21,31992,0
2017-01-03,20.41,20.55,19.82,19.82,33556,0
2017-01-04,19.9496,20.76,19.86,20.76,3406,0
2017-01-05,19.72,19.91,18.83,18.835,8699,0
2017-01-06,19.22,19.4128,19.22,19.36,4561,0
2017-01-09,19,19.07,18.895,18.9101,2579,0
2017-01-10,19.01,19.1305,18.86,19.1305,990,0
2017-01-11,19.03,19.03,18.53,18.84,3625,0
2017-01-12,18.63,18.6713,18.35,18.6713,13020,0
2017-01-13,19.45,19.6512,18.3087,19.175,19275,0
2017-01-17,18.62,19.119,18.55,18.56,5651,0
2017-01-18,19.1515,19.1515,19.1515,19.1515,1000,0
2017-01-19,19.65,20.0516,19.65,19.76,14504,0
2017-01-20,20.0139,20.25,20.0139,20.25,2756,0
2017-01-23,19.7,19.7,19.1206,19.2,1900,0
2017-01-24,19.69,19.7,19.69,19.7,3500,0
2017-01-25,20.19,20.5985,20.0672,20.5985,7195,0
2017-01-26,20.3,20.401,20.2801,20.401,650,0
2017-01-27,20.2,20.2,20.11,20.11,2100,0
2017-01-30,20.19,20.19,20,20,350,0
2017-01-31,19.67,19.7369,19.67,19.7369,2250,0
2017-02-01,20.2,20.22,20,20.1222,7650,0
2017-02-02,19.8,19.84,19.8,19.84,1750,0
2017-02-03,19.94,20,19.935,20,1425,0
2017-02-06,19.77,19.7903,19.4703,19.4703,750,0
2017-02-07,19.5276,19.5276,19.15,19.15,1950,0
2017-02-08,19.01,19.01,18.55,18.6,6482,0
2017-02-09,18.8,19.2851,18.8,19.1901,2392,0
2017-02-10,19.52,19.52,19.38,19.38,2552,0
2017-02-13,19.59,19.6878,19.47,19.47,1225,0
2017-02-14,19.68,20.03,19.57,19.9,21673,0
2017-02-15,20.46,20.55,20.1502,20.33,6640,0
2017-02-16,19.75,19.98,18.5,19.67,7506,0
2017-02-17,19.5,19.5,19.5,19.5,200,0
2017-02-21,19.5016,19.5016,19.5,19.5,201,0
2017-02-22,19.34,19.6822,18.5,18.9825,3836,0
2017-02-23,19.3001,19.37,19.3001,19.329,700,0
2017-02-24,19.02,19.036,18.68,18.69,3079,0
2017-02-27,18.67,18.9,18.67,18.9,4274,0
2017-02-28,18.8063,18.8063,18.5,18.5,275,0
2017-03-01,19.72,19.95,19.6609,19.8474,3977,0
2017-03-02,20,20.125,20,20.125,700,0
2017-03-03,20.04,20.259,19.96,19.96,3141,0
2017-03-06,20.06,20.16,20.06,20.16,710,0
2017-03-07,20.16,20.2574,20.16,20.25,447,0
2017-03-08,20.74,21.04,20.6899,20.7125,9733,0
2017-03-09,20.8794,21.151,20.8794,21.151,4440,0
2017-03-10,21.1,21.36,21.04,21.2364,4908,0
2017-03-13,21.391,21.4,21.33,21.4,2800,0
2017-03-14,21.33,21.3946,20.9,21.04,3834,0
2017-03-15,20.75,20.76,18.66,20.76,848,0
2017-03-16,20.62,20.8,20.62,20.8,2942,0
2017-03-17,20.51,20.5486,20.51,20.5486,326,0
2017-03-20,20.3417,20.3417,20.3417,20.3417,710,0
2017-03-21,19.65,19.6787,19.53,19.53,1755,0
2017-03-22,19.206,19.3459,19.206,19.2667,5320,0
2017-03-23,19.1,19.39,19.1,19.28,4037,0
2017-03-24,19.39,19.39,19.15,19.16,2970,0
2017-03-27,18.84,18.84,18.84,18.84,402,0
2017-03-28,18.9746,19.1309,18.96,19.0511,1081,0
2017-03-29,19.1,19.1,18.962,18.962,900,0
2017-04-03,18.75,18.79,18.68,18.79,692,0
2017-04-04,18.6656,18.8389,18.6656,18.8389,1056,0
2017-04-05,18.9131,19.0586,18.9131,19.0586,400,0
2017-04-06,18.7968,19.09,18.7968,19.09,3500,0
2017-04-07,18.5,18.6,18.4,18.6,804,0
2017-04-10,18.68,18.8182,18.61,18.8182,2293,0
2017-04-11,18.5,18.5,18.2224,18.27,5477,0
2017-04-12,18.27,18.27,17.88,17.8979,10855,0
2017-04-13,17.73,17.9668,17.73,17.8024,4319,0
2017-04-17,17.71,17.97,17.69,17.97,3808,0
2017-04-18,17.5,17.5,17.07,17.087,2917,0
2017-04-20,17.48,17.5625,17.48,17.5625,4139,0
2017-04-24,18.005,18.005,17.9,17.9,425,0
2017-04-25,18.23,18.23,18.23,18.23,200,0
2017-04-26,18.3,18.3,18.3,18.3,800,0
2017-04-27,18.35,18.35,18.1,18.23,49668,0
2017-04-28,18.52,18.5699,18.1707,18.1707,3057,0
2017-05-01,18.67,18.7,18.555,18.56,9015,0
2017-05-02,18.549,18.549,18.44,18.445,3702,0
2017-05-03,18.44,18.44,18.44,18.44,100,0
2017-05-04,18.67,18.87,18.67,18.7543,1229,0
2017-05-05,18.7555,18.7555,18.7555,18.7555,523,0
2017-05-08,18.9701,19.04,18.9701,19.04,938,0
2017-05-09,19.2,19.29,19.2,19.29,1549,0
2017-05-10,19.37,19.3991,19.3551,19.3551,700,0
2017-05-12,19,19,18.84,18.84,2226,0
2017-05-15,18.95,19.1,18.95,19.1,5044,0
2017-05-16,18.88,18.88,18.8274,18.8274,2018,0
2017-05-17,18.5,18.583,17.8,17.8,4329,0
2017-05-18,17.56,17.8235,17.43,17.72,14915,0
2017-05-19,17.96,17.96,17.96,17.96,270,0
2017-05-22,17.7999,17.7999,17.7,17.7,300,0
2017-05-23,17.69,18,17.69,18,1195,0
2017-05-24,17.91,18.0871,17.79,17.8157,2829,0
2017-05-25,17.5,17.53,17.5,17.53,602,0
2017-05-26,17.5501,17.67,17.5501,17.65,2829,0
2017-05-30,17.29,17.4719,17.29,17.41,11450,0
2017-05-31,17.28,17.28,17.19,17.2,1010,0
2017-06-01,17.21,17.21,17.21,17.21,100,0
2017-06-02,16.67,16.76,16.49,16.7001,5102,0
2017-06-05,16.69,16.8309,16.69,16.8309,823,0
2017-06-06,16.57,16.57,16.4204,16.46,1839,0
2017-06-07,16.5148,16.7686,16.5148,16.7686,1051,0
2017-06-09,16.92,16.9454,16.92,16.92,2100,0
2017-06-12,17.04,17.0401,17.02,17.02,1541,0
2017-06-13,16.17,16.51,15.89,16.51,395,0
2017-06-14,16.31,16.34,16.09,16.2492,8371,0
2017-06-15,16.25,16.33,16.2,16.33,2700,0
2017-06-16,16.2762,16.2762,16.2762,16.2762,200,0
2017-06-19,16.28,16.28,16.28,16.28,100,0
2017-06-20,15.89,15.94,15.84,15.85,2635,0
2017-06-21,15.911,16.006,15.911,16.006,1800,0
2017-06-22,15.85,15.8659,15.7812,15.7812,1600,0
2017-06-23,15.7309,15.7399,15.7309,15.7399,1261,0
2017-06-26,15.52,15.52,15.48,15.5124,3875,0
2017-06-27,15.88,16.32,15.88,16.32,1100,0
2017-06-28,16.55,16.55,16.55,16.55,300,0
2017-06-29,16.92,16.9409,16.91,16.91,3496,0
2017-07-03,17.26,17.66,17.26,17.6,2457,0
2017-07-05,17.4621,17.5,17.4339,17.5,1218,0
2017-07-06,18.0487,18.0487,17.909,17.935,3708,0
2017-07-07,17.9,18.2077,17.9,18.17,25395,0
2017-07-10,18.07,18.07,17.98,18.01,2676,0
2017-07-11,18.03,18.03,18.03,18.03,100,0
2017-07-12,17.64,17.6436,17,17.49,8300,0
2017-07-13,17.65,18.5,17.48,17.95,6992,0
2017-07-14,17.49,17.8,17.49,17.71,4736,0
2017-07-17,17.65,17.7,17.6465,17.6465,2522,0
2017-07-18,17.1823,17.1823,17.1301,17.18,1078,0
2017-07-19,16.9626,17.0369,16.9626,17.0369,900,0
2017-07-20,16.85,16.85,16.85,16.85,415,0
2017-07-21,16.6908,16.7142,16.5801,16.6445,721,0
2017-07-24,16.8352,16.95,16.8352,16.93,1032,0
2017-07-25,17.43,17.7109,17.43,17.69,4849,0
2017-07-26,17.85,17.85,17.39,17.45,788,0
2017-07-27,17.83,17.94,17.72,17.7466,3275,0
2017-07-28,17.65,17.65,17.42,17.42,1584,0
2017-07-31,17.63,17.745,17.61,17.66,23241,0
2017-08-01,17.72,17.83,17.09,17.17,2200,0
2017-08-02,16.91,16.9247,16.91,16.9247,501,0
2017-08-03,16.71,16.71,16.51,16.51,871,0
2017-08-04,17.1217,17.1217,16.966,16.9699,1790,0
2017-08-08,17.185,17.185,17.1253,17.1253,1048,0
2017-08-11,16.3707,16.3707,16.3707,16.3707,100,0
2017-08-14,16.5,16.5,16.4064,16.4747,1522,0
2017-08-15,16.691,16.81,16.69,16.81,6888,0
2017-08-16,16.6177,16.6177,16.205,16.205,4639,0
2017-08-17,16.61,16.65,16.2,16.21,13335,0
2017-08-18,16.0998,16.22,16.0998,16.22,4011,0
2017-08-21,15.99,16.08,15.99,16.03,644,0
2017-08-22,16.0741,16.18,16.0741,16.18,450,0
2017-08-23,15.9,15.9,15.76,15.7759,1600,0
2017-08-25,15.8237,15.8248,15.72,15.82,2830,0
2017-08-28,15.661,15.85,15.51,15.6648,3600,0
2017-08-29,15.3,15.3,15.3,15.3,930,0
2017-08-30,15.4,15.46,15.3221,15.43,1544,0
2017-08-31,15.4758,15.4758,15.3154,15.324,549,0
2017-09-01,15.69,15.8,15.69,15.8,700,0
2017-09-05,15.2,15.2015,14.9,14.9,5180,0
2017-09-06,13.54,15.24,13.54,15.24,6572,0
2017-09-07,15,15,14.52,14.59,4230,0
2017-09-08,14.66,14.8911,14.66,14.8911,2920,0
2017-09-11,15.21,15.43,15.2,15.43,1210,0
2017-09-12,15.86,15.86,15.76,15.7805,4500,0
2017-09-13,15.975,15.975,15.8352,15.8352,300,0
2017-09-14,15.8984,15.98,15.8984,15.98,500,0
2017-09-15,15.97,15.97,15.97,15.97,200,0
2017-09-18,16.25,16.27,16.2496,16.2496,831,0
2017-09-20,16.4,16.4,16.4,16.4,864,0
2017-09-21,16.5,16.5,16.2565,16.285,2676,0
2017-09-22,16.37,16.37,16.37,16.37,150,0
2017-09-25,15.98,15.98,15.94,15.96,1604,0
2017-09-26,16.16,16.16,16.1327,16.1327,1207,0
2017-09-27,16.8,16.93,16.58,16.84,11710,0
2017-09-28,17.08,17.109,16.974,16.9814,3411,0
2017-09-29,16.99,17.035,16.99,17.035,1400,0
2017-10-02,16.94,17.031,16.94,17.031,412,0
2017-10-03,17.19,17.19,17.19,17.19,306,0
2017-10-04,17.25,17.25,17.0705,17.0705,1150,0
2017-10-05,15.96,17.31,14.71,17.24,4153,0
2017-10-06,17.51,17.6,17.51,17.6,2594,0
2017-10-09,17.32,17.32,17.32,17.32,850,0
2017-10-11,17.04,17.04,17.04,17.04,100,0
2017-10-12,17.09,17.09,16.8872,16.8872,1125,0
2017-10-13,16.51,16.51,16.51,16.51,200,0
2017-10-16,16.37,16.46,16.37,16.46,400,0
2017-10-18,16.9875,16.9875,16.82,16.82,317,0
2017-10-19,16.48,16.63,16.48,16.59,900,0
2017-10-20,17.301,17.301,17.301,17.301,381,0
2017-10-24,17.5034,17.5576,17.5034,17.5576,603,0
2017-10-25,17.97,18.09,17.8,17.94,3166,0
2017-10-30,17.4332,17.5449,17.2,17.2042,3550,0
2017-10-31,17.1152,17.1152,17.1,17.1,754,0
2017-11-01,16.78,16.78,16.78,16.78,230,0
2017-11-02,16.7363,16.75,16.6408,16.6408,3170,0
2017-11-03,16.445,16.445,16.445,16.445,200,0
2017-11-06,16.55,16.55,16.33,16.33,1231,0
2017-11-07,16.28,16.28,16.081,16.14,918,0
2017-11-08,16.15,16.15,15.99,16.04,1000,0
2017-11-09,16.5017,16.5017,16.2165,16.2165,200,0
2017-11-10,16.93,17.141,16.93,17.141,1435,0
